Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2014	+0.50 / +2.28%	21.90	22.80	21.50	22.40	22.40	5.16	2,297,280
5/16/2014	+1.40 / +6.83%	20.70	21.90	20.60	21.90	21.90	5.05	3,533,530
5/15/2014	-0.60 / -2.84%	21.20	22.40	19.70	20.50	20.50	4.72	5,161,050
5/14/2014	+1.30 / +6.57%	19.80	21.10	19.80	21.10	21.10	4.86	3,370,380
5/13/2014	-1.40 / -6.60%	20.40	21.20	19.80	19.80	19.80	4.56	4,406,330
5/12/2014	-1.50 / -6.61%	21.80	22.00	21.20	21.20	21.20	4.89	2,947,040
5/9/2014	+0.10 / +0.44%	22.50	23.00	21.90	22.70	22.70	5.23	4,512,210
5/8/2014	-1.60 / -6.61%	23.60	23.60	22.60	22.60	22.60	5.21	5,136,960
5/7/2014	-0.30 / -1.22%	24.70	24.90	24.00	24.20	24.20	5.58	1,311,850
5/6/2014	-0.50 / -2.00%	25.00	25.00	23.40	24.50	24.50	5.65	5,527,320
5/5/2014	-1.70 / -6.37%	26.70	26.90	25.00	25.00	25.00	5.76	3,163,770
4/29/2014	0.00 / 0.00%	26.40	26.90	26.30	26.70	26.70	6.15	1,039,120
4/28/2014	-0.50 / -1.84%	27.30	27.40	26.70	26.70	26.70	6.15	1,760,820
4/25/2014	+0.20 / +0.74%	27.00	27.40	27.00	27.20	27.20	6.27	1,893,200
4/24/2014	+0.10 / +0.37%	26.70	27.30	26.60	27.00	27.00	6.22	1,607,780
4/23/2014	-0.70 / -2.54%	27.50	27.80	26.80	26.90	26.90	6.20	1,936,580
4/22/2014	+1.70 / +6.56%	26.50	27.60	25.80	27.60	27.60	6.36	3,979,100
4/21/2014	-1.60 / -5.82%	27.30	27.40	25.90	25.90	25.90	5.97	5,246,180
4/18/2014	-1.50 / -5.17%	29.00	29.00	27.50	27.50	27.50	6.34	4,001,130
4/17/2014	+0.50 / +1.75%	28.90	29.30	28.70	29.00	29.00	6.68	4,130,780
4/16/2014	-0.60 / -2.06%	28.80	29.10	27.50	28.50	28.50	6.57	6,338,890
4/15/2014	-1.40 / -4.59%	30.30	30.50	29.00	29.10	29.10	6.71	5,873,900
4/14/2014	-0.20 / -0.65%	31.00	31.20	30.40	30.50	30.50	7.03	3,824,920
4/11/2014	-0.10 / -0.32%	30.60	31.30	30.30	30.70	30.70	7.08	5,176,170
4/10/2014	+0.90 / +3.01%	30.20	31.20	30.20	30.80	30.80	7.10	6,107,460
4/8/2014	+0.50 / +1.70%	29.60	30.20	29.30	29.90	29.90	6.89	5,235,540
4/7/2014	+0.30 / +1.03%	29.40	29.60	29.30	29.40	29.40	6.78	3,218,470
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

<<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