Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2014	-0.20 / -0.66%	30.40	30.50	29.90	30.10	30.10	7.18	5,296,820
11/18/2014	-0.40 / -1.30%	30.60	30.80	30.30	30.30	30.30	7.23	2,736,010
11/17/2014	+0.10 / +0.33%	30.50	30.90	30.50	30.70	30.70	7.33	2,784,390
11/14/2014	-0.20 / -0.65%	30.70	30.80	30.30	30.60	30.60	7.30	5,018,230
11/13/2014	+0.10 / +0.33%	31.00	31.20	30.70	30.80	30.80	7.35	3,818,810
11/12/2014	0.00 / 0.00%	30.60	30.90	30.60	30.70	30.70	7.33	2,370,020
11/11/2014	-0.20 / -0.65%	30.90	31.10	30.70	30.70	30.70	7.33	4,141,320
11/10/2014	+0.10 / +0.32%	31.00	31.10	30.80	30.90	30.90	7.37	4,127,860
11/7/2014	+0.40 / +1.32%	30.50	30.90	30.40	30.80	30.80	7.35	3,739,490
11/6/2014	-0.20 / -0.65%	30.80	30.80	30.30	30.40	30.40	7.26	2,775,400
11/5/2014	-0.20 / -0.65%	30.80	31.00	30.00	30.60	30.60	7.30	6,963,600
11/4/2014	-0.20 / -0.65%	30.90	31.20	30.80	30.80	30.80	7.35	5,652,870
11/3/2014	-0.10 / -0.32%	31.40	31.50	30.90	31.00	31.00	7.40	4,003,760
10/31/2014	+0.60 / +1.97%	30.50	31.30	30.30	31.10	31.10	7.42	8,114,650
10/30/2014	-0.30 / -0.97%	30.80	31.00	30.50	30.50	30.50	7.28	3,722,880
10/29/2014	+1.20 / +4.05%	30.10	31.40	29.90	30.80	30.80	7.35	9,434,190
10/28/2014	+0.90 / +3.14%	29.10	29.60	29.00	29.60	29.60	7.06	7,508,870
10/27/2014	-0.90 / -3.04%	29.30	29.70	28.70	28.70	28.70	6.85	4,313,990
10/24/2014	-0.10 / -0.34%	29.80	30.00	29.30	29.60	29.60	7.06	3,214,970
10/23/2014	-0.30 / -1.00%	29.60	30.40	29.50	29.70	29.70	7.09	5,537,890
10/22/2014	+1.10 / +3.81%	29.00	30.00	29.00	30.00	30.00	7.16	5,937,820
10/21/2014	+0.30 / +1.05%	28.60	29.10	28.50	28.90	28.90	6.90	3,382,850
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

<<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