Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2015	+0.40 / +1.72%	23.50	24.00	23.40	23.70	23.79	7.47	2,520,700
11/20/2015	+0.10 / +0.43%	23.20	23.50	23.10	23.30	23.26	7.34	2,102,380
11/19/2015	-0.10 / -0.43%	23.20	23.40	23.10	23.20	23.23	7.31	900,300
11/18/2015	+0.10 / +0.43%	23.20	23.40	23.20	23.30	23.30	7.34	1,014,970
11/17/2015	0.00 / 0.00%	23.20	23.50	23.10	23.20	23.26	7.31	1,931,720
11/16/2015	-0.20 / -0.85%	23.30	23.60	23.20	23.20	23.36	7.31	1,369,320
11/13/2015	+0.10 / +0.43%	23.40	23.60	23.20	23.40	23.42	7.37	1,839,910
11/12/2015	+0.10 / +0.43%	23.20	23.30	22.80	23.30	23.07	7.34	2,440,250
11/11/2015	-0.10 / -0.43%	23.20	23.60	23.20	23.20	23.29	7.31	1,412,300
11/10/2015	-0.30 / -1.27%	23.60	23.70	23.30	23.30	23.45	7.34	1,277,240
11/9/2015	-0.20 / -0.84%	23.80	23.80	23.60	23.60	23.65	7.43	1,172,590
11/6/2015	-0.40 / -1.65%	24.20	24.20	23.80	23.80	23.99	7.50	1,813,960
11/5/2015	+0.20 / +0.83%	23.90	24.20	23.90	24.20	24.09	7.62	1,790,900
11/4/2015	+0.20 / +0.84%	24.00	24.30	23.90	24.00	24.07	7.56	3,023,450
11/3/2015	+0.10 / +0.42%	23.70	23.90	23.50	23.80	23.72	7.50	1,097,600
11/2/2015	-0.30 / -1.25%	23.90	24.00	23.70	23.70	23.82	7.47	1,328,850
10/30/2015	+0.20 / +0.84%	23.90	24.00	23.70	24.00	23.88	7.56	1,981,470
10/29/2015	+0.40 / +1.71%	23.50	24.00	23.50	23.80	23.70	7.50	3,228,070
10/28/2015	-0.20 / -0.85%	23.60	23.80	23.40	23.40	23.56	7.37	1,711,340
10/27/2015	-0.10 / -0.42%	23.70	23.80	23.60	23.60	23.67	7.43	1,534,570
10/26/2015	-0.30 / -1.25%	24.10	24.20	23.70	23.70	23.90	7.47	2,016,350
10/23/2015	+0.10 / +0.42%	24.10	24.30	24.00	24.00	24.08	7.56	2,147,870
10/22/2015	+0.20 / +0.84%	23.60	23.90	23.60	23.90	23.80	7.53	2,059,000
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

<<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