Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2014	+0.30 / +1.00%	30.20	30.60	30.10	30.30	30.30	7.23	4,416,020
12/1/2014	-0.20 / -0.66%	30.20	30.40	30.00	30.00	30.00	7.16	2,033,060
11/28/2014	-0.10 / -0.33%	30.30	30.50	30.10	30.20	30.20	7.21	2,300,340
11/27/2014	+0.50 / +1.68%	29.70	30.30	29.50	30.30	30.30	7.23	3,065,170
11/26/2014	+0.20 / +0.68%	29.80	30.50	29.60	29.80	29.80	7.11	9,059,490
11/25/2014	+0.20 / +0.68%	29.50	29.90	29.40	29.60	29.60	7.06	2,165,400
11/24/2014	-0.40 / -1.34%	29.50	29.80	29.20	29.40	29.40	7.02	3,835,840
11/21/2014	-0.60 / -1.97%	30.50	30.50	29.80	29.80	29.80	7.11	4,554,600
11/20/2014	+0.30 / +1.00%	30.20	30.40	30.00	30.40	30.40	7.26	2,592,850
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

<<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