Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2015	-0.30 / -1.16%	26.00	26.00	25.60	25.60	25.60	6.11	1,196,540
2/6/2015	+0.40 / +1.57%	25.40	25.90	25.40	25.90	25.90	6.18	863,670
2/5/2015	+0.10 / +0.39%	25.50	25.70	25.40	25.50	25.50	6.09	797,240
2/4/2015	-0.10 / -0.39%	25.80	25.80	25.30	25.40	25.40	6.06	2,198,490
2/3/2015	-0.30 / -1.16%	25.80	26.00	25.50	25.50	25.50	6.09	1,317,900
2/2/2015	-0.50 / -1.90%	26.20	26.50	25.80	25.80	25.80	6.16	2,114,990
1/30/2015	-0.60 / -2.23%	26.90	26.90	26.20	26.30	26.30	6.28	2,606,200
1/29/2015	+0.10 / +0.37%	26.80	26.90	26.60	26.90	26.90	6.42	1,238,270
1/28/2015	-0.10 / -0.37%	26.90	27.00	26.60	26.80	26.80	6.40	1,363,000
1/27/2015	-0.40 / -1.47%	27.20	27.40	26.80	26.90	26.90	6.42	2,347,460
1/26/2015	-0.20 / -0.73%	27.60	27.70	27.30	27.30	27.30	6.52	1,413,710
1/23/2015	+0.40 / +1.48%	27.30	27.80	27.10	27.50	27.50	6.56	2,735,260
1/22/2015	+0.20 / +0.74%	27.10	27.30	26.70	27.10	27.10	6.47	1,321,470
1/21/2015	0.00 / 0.00%	27.10	27.30	26.80	26.90	26.90	6.42	1,645,360
1/20/2015	-0.20 / -0.74%	27.00	27.20	26.90	26.90	26.90	6.42	1,017,940
1/19/2015	-0.40 / -1.45%	27.50	27.50	27.10	27.10	27.10	6.47	1,140,290
1/16/2015	0.00 / 0.00%	27.80	28.00	27.40	27.50	27.50	6.56	2,608,120
1/15/2015	+0.20 / +0.73%	27.40	27.60	27.30	27.50	27.50	6.56	2,698,530
1/14/2015	+0.30 / +1.11%	27.00	27.60	26.50	27.30	27.30	6.52	2,599,080
1/13/2015	0.00 / 0.00%	26.80	27.20	26.80	27.00	27.00	6.44	1,183,110
1/12/2015	-0.30 / -1.10%	27.30	27.50	26.90	27.00	27.00	6.44	1,812,820
1/9/2015	+0.30 / +1.11%	27.00	27.40	27.00	27.30	27.30	6.52	2,251,920
1/8/2015	0.00 / 0.00%	27.10	27.20	26.90	27.00	27.00	6.44	1,365,600
1/7/2015	-0.10 / -0.37%	27.20	27.40	26.90	27.00	27.00	6.44	1,659,050
1/6/2015	0.00 / 0.00%	26.60	27.20	26.40	27.10	27.10	6.47	13,331,640
1/5/2015	-0.40 / -1.45%	27.40	27.60	27.10	27.10	27.10	6.47	1,696,640
12/31/2014	+0.80 / +3.00%	26.80	27.70	26.60	27.50	27.50	6.56	5,191,880
12/30/2014	+1.40 / +5.53%	25.30	26.70	24.80	26.70	26.70	6.37	3,256,150
12/29/2014	-0.50 / -1.94%	25.80	26.40	25.20	25.30	25.30	6.04	2,931,000
12/26/2014	-0.60 / -2.27%	26.40	26.40	25.60	25.80	25.80	6.16	4,191,460

<<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