Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2014	-0.50 / -1.72%	29.20	29.40	28.60	28.60	28.60	6.83	2,439,680
10/17/2014	+0.50 / +1.75%	28.70	29.20	28.20	29.10	29.10	6.94	5,630,380
10/16/2014	-1.60 / -5.30%	30.00	30.00	28.60	28.60	28.60	6.83	9,426,690
10/15/2014	0.00 / 0.00%	30.10	30.30	29.70	30.20	30.20	7.21	3,317,490
10/14/2014	-0.80 / -2.58%	31.20	31.30	30.20	30.20	30.20	7.21	3,172,940
10/13/2014	+0.50 / +1.64%	30.60	31.30	30.60	31.00	31.00	7.40	5,541,370
10/10/2014	-0.60 / -1.93%	30.90	31.00	30.50	30.50	30.50	7.28	5,099,600
10/9/2014	-0.30 / -0.96%	31.70	31.70	31.10	31.10	31.10	7.42	3,423,000
10/8/2014	-0.20 / -0.63%	31.50	31.90	31.30	31.40	31.40	7.49	7,047,680
10/7/2014	-0.20 / -0.63%	31.80	31.90	31.50	31.60	31.60	7.54	4,490,500
10/6/2014	+0.10 / +0.32%	32.00	32.20	31.70	31.80	31.80	7.59	3,101,000
10/3/2014	+0.20 / +0.63%	31.60	32.40	31.60	31.70	31.70	7.57	5,683,610
10/2/2014	+0.50 / +1.61%	31.00	31.70	30.80	31.50	31.50	7.52	7,253,350
10/1/2014	+0.10 / +0.32%	31.10	31.40	30.90	31.00	31.00	7.40	3,847,350
9/30/2014	+0.20 / +0.65%	30.40	31.40	30.30	30.90	30.90	7.37	6,004,040
9/29/2014	+1.50 / +5.14%	31.20	31.20	30.70	30.70	30.70	7.33	15,098,490
9/26/2014	+0.40 / +1.39%	29.20	29.70	28.90	29.20	29.20	6.97	6,059,690
9/25/2014	+0.50 / +1.77%	28.20	28.90	27.70	28.80	28.80	6.87	4,587,730
9/24/2014	-0.90 / -3.08%	28.60	28.70	28.10	28.30	28.30	6.75	5,158,470
9/23/2014	+0.10 / +0.34%	29.30	29.60	29.10	29.20	29.20	6.73	4,183,810
9/22/2014	-0.70 / -2.35%	29.90	30.00	29.10	29.10	29.10	6.71	22,665,308
9/19/2014	+0.20 / +0.68%	29.50	29.90	29.40	29.80	29.80	6.87	3,872,980
9/18/2014	-1.30 / -4.21%	30.80	30.90	29.60	29.60	29.60	6.82	6,116,250
9/17/2014	+2.00 / +6.92%	29.80	30.90	29.70	30.90	30.90	7.12	14,441,620
9/16/2014	0.00 / 0.00%	28.80	29.00	28.40	28.90	28.90	6.66	3,291,780
9/15/2014	-0.30 / -1.03%	29.50	29.50	28.90	28.90	28.90	6.66	4,131,540
9/12/2014	+0.10 / +0.34%	29.00	29.30	28.90	29.20	29.20	6.73	3,211,420
9/11/2014	+0.30 / +1.04%	29.40	29.60	29.10	29.10	29.10	6.71	3,965,980
9/10/2014	+0.20 / +0.70%	28.70	28.80	28.10	28.80	28.80	6.64	4,203,460
9/9/2014	-0.80 / -2.72%	29.40	30.00	27.40	28.60	28.60	6.59	11,874,370

<<Previous 30 days Next 30 days>>

SSI News

25/11	SSI: Report affiliated person trade
25/11	SSI: Reult of share public offering
25/11	SSI: Receiving Decision on administrative penalties for tax violations
25/11	SSI: Change of outstanding voting shares
25/11	SSI: Approval for the result of share public offering