Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2014	-0.10 / -0.34%	29.20	29.30	28.90	29.10	29.10	6.71	2,646,650
4/3/2014	+0.40 / +1.39%	29.20	29.50	28.90	29.20	29.20	6.73	2,584,490
4/2/2014	-0.30 / -1.03%	29.20	29.20	28.20	28.80	28.80	6.64	4,144,770
4/1/2014	-0.70 / -2.35%	29.50	30.00	28.90	29.10	29.10	6.71	5,034,830
3/31/2014	+0.50 / +1.71%	29.50	30.20	29.20	29.80	29.80	6.87	5,734,500
3/28/2014	+0.80 / +2.81%	28.80	29.40	28.70	29.30	29.30	6.75	4,624,830
3/27/2014	+0.50 / +1.79%	28.20	28.50	27.60	28.50	28.50	6.57	3,580,630
3/26/2014	-0.80 / -2.78%	29.10	29.20	27.80	28.00	28.00	6.45	6,516,230
3/25/2014	-0.90 / -3.03%	29.50	29.80	28.80	28.80	28.80	6.64	5,361,590
3/24/2014	+0.80 / +2.77%	29.50	29.70	29.20	29.70	29.70	6.85	2,910,580
3/21/2014	+0.20 / +0.70%	28.80	29.10	28.70	28.90	28.90	6.66	2,894,900
3/20/2014	-0.60 / -2.05%	29.30	29.40	28.50	28.70	28.70	6.61	5,849,630
3/19/2014	+0.40 / +1.38%	28.90	29.30	28.70	29.30	29.30	6.75	3,818,080
3/18/2014	+0.10 / +0.35%	28.90	29.60	28.30	28.90	28.90	6.66	5,061,620
3/17/2014	+1.40 / +5.11%	27.80	29.00	27.60	28.80	28.80	6.64	5,058,870
3/14/2014	0.00 / 0.00%	27.30	28.00	27.20	27.40	27.40	6.32	5,054,380
3/13/2014	+1.30 / +4.98%	26.10	27.40	26.00	27.40	27.40	6.32	7,755,388
3/12/2014	-0.30 / -1.14%	26.40	26.60	26.00	26.10	26.10	6.02	3,975,290
3/11/2014	-0.10 / -0.38%	26.60	26.80	26.20	26.40	26.40	6.08	3,441,130
3/10/2014	+0.30 / +1.15%	26.30	26.70	26.20	26.50	26.50	6.11	2,619,840
3/7/2014	+0.20 / +0.77%	26.00	26.70	25.90	26.20	26.20	6.04	4,647,170
3/6/2014	+0.30 / +1.17%	25.80	26.30	25.50	26.00	26.00	5.99	5,477,840
3/5/2014	+0.70 / +2.80%	25.40	25.70	25.20	25.70	25.70	5.92	2,797,840
3/4/2014	+0.30 / +1.21%	24.30	25.30	24.20	25.00	25.00	5.76	4,776,130
3/3/2014	-1.10 / -4.26%	25.80	25.90	24.50	24.70	24.70	5.69	5,795,920
2/28/2014	-0.20 / -0.77%	26.00	26.20	25.30	25.80	25.80	5.95	5,918,950
2/27/2014	-0.90 / -3.35%	26.70	26.90	25.70	26.00	26.00	5.99	6,597,740
2/26/2014	+0.10 / +0.37%	26.50	27.00	26.00	26.90	26.90	6.20	6,660,100
2/25/2014	+0.40 / +1.52%	26.00	26.80	26.00	26.80	26.80	6.18	5,381,600
2/24/2014	+1.20 / +4.76%	25.20	26.40	24.90	26.40	26.40	6.08	5,020,490

<<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