Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2015	-0.10 / -0.42%	23.90	24.10	23.60	23.70	23.86	7.47	2,217,170
10/20/2015	-0.40 / -1.65%	24.20	24.20	23.70	23.80	23.96	7.50	2,186,600
10/19/2015	-0.10 / -0.41%	24.30	24.50	24.20	24.20	24.29	7.62	1,399,960
10/16/2015	0.00 / 0.00%	24.50	24.60	24.30	24.30	24.39	7.66	2,540,410
10/15/2015	-0.10 / -0.41%	24.50	24.50	24.20	24.30	24.36	7.66	1,762,210
10/14/2015	0.00 / 0.00%	24.40	24.60	24.30	24.40	24.43	7.69	1,632,520
10/13/2015	-0.20 / -0.81%	24.40	24.70	24.40	24.40	24.53	7.69	2,728,310
10/12/2015	+0.30 / +1.23%	24.20	24.80	24.20	24.60	24.60	7.75	4,565,850
10/9/2015	-0.40 / -1.62%	24.70	24.80	24.30	24.30	24.54	7.66	3,470,560
10/8/2015	+0.10 / +0.41%	24.60	24.80	24.50	24.70	24.69	7.78	2,845,960
10/7/2015	-0.30 / -1.20%	24.90	25.00	24.50	24.60	24.70	7.75	4,415,270
10/6/2015	+1.50 / +6.41%	24.00	25.00	23.80	24.90	24.33	7.84	9,298,970
10/5/2015	+0.20 / +0.86%	23.20	23.70	23.20	23.40	23.48	7.37	2,387,810
10/2/2015	-0.30 / -1.28%	23.50	23.60	23.20	23.20	23.38	7.31	3,698,650
10/1/2015	0.00 / 0.00%	23.60	23.80	23.50	23.50	23.57	7.40	1,666,780
9/30/2015	0.00 / 0.00%	23.60	24.00	23.50	23.50	23.77	7.40	2,469,880
9/29/2015	-0.30 / -1.26%	23.50	23.70	23.10	23.50	23.41	7.40	4,404,540
9/28/2015	-0.60 / -2.46%	24.40	24.50	23.80	23.80	24.09	7.50	4,833,710
9/25/2015	-0.10 / -0.41%	24.60	24.60	24.20	24.40	24.35	7.69	1,674,610
9/24/2015	-0.10 / -0.41%	24.60	24.80	24.50	24.50	24.58	7.72	1,352,300
9/23/2015	-0.10 / -0.40%	24.60	24.80	24.40	24.60	24.59	7.75	2,132,540
9/22/2015	-0.20 / -0.80%	24.90	25.10	24.70	24.70	24.86	7.78	1,642,550
9/21/2015	0.00 / 0.00%	24.90	25.00	24.70	24.90	24.86	7.84	1,882,020
9/18/2015	+0.30 / +1.22%	24.90	25.10	24.80	24.90	24.93	7.84	3,621,790
9/17/2015	+0.10 / +0.41%	24.70	24.70	24.50	24.60	24.58	7.75	1,269,840
9/16/2015	-0.20 / -0.81%	24.60	24.90	24.50	24.50	24.68	7.72	1,843,350
9/15/2015	+0.40 / +1.65%	24.20	24.70	24.20	24.70	24.46	7.78	2,919,390
9/14/2015	-0.60 / -2.41%	24.80	24.90	24.20	24.30	24.53	7.66	4,300,009
9/11/2015	-0.50 / -1.97%	25.40	25.60	24.90	24.90	25.18	7.84	2,137,100
9/10/2015	+0.40 / +1.60%	24.80	25.80	24.80	25.40	25.25	8.00	4,008,890

<<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