Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2014	-0.20 / -0.79%	25.00	25.40	24.90	25.10	25.10	5.79	1,640,270
6/20/2014	-0.10 / -0.39%	25.70	26.00	25.30	25.30	25.30	5.83	2,713,870
6/19/2014	-0.20 / -0.78%	25.00	25.60	24.50	25.40	25.40	5.85	5,285,810
6/18/2014	-0.50 / -1.92%	26.10	26.20	25.60	25.60	25.60	5.90	2,465,210
6/17/2014	+0.80 / +3.16%	25.30	26.30	25.20	26.10	26.10	6.02	3,977,680
6/16/2014	+0.10 / +0.40%	25.40	25.70	25.20	25.30	25.30	5.83	2,339,630
6/13/2014	0.00 / 0.00%	25.40	25.40	24.90	25.20	25.20	5.81	2,097,910
6/12/2014	+0.10 / +0.40%	25.10	25.40	24.90	25.20	25.20	5.81	3,201,240
6/11/2014	+0.70 / +2.87%	24.60	25.40	24.40	25.10	25.10	5.79	3,481,390
6/10/2014	-1.00 / -3.94%	24.90	25.30	24.30	24.40	24.40	5.62	4,801,900
6/9/2014	+0.50 / +2.01%	25.80	26.40	25.30	25.40	25.40	5.85	7,260,540
6/6/2014	+1.60 / +6.87%	23.60	24.90	23.40	24.90	24.90	5.74	4,657,850
6/5/2014	+0.50 / +2.19%	22.80	23.60	22.50	23.30	23.30	5.37	2,544,370
6/4/2014	-0.60 / -2.56%	23.40	23.40	22.40	22.80	22.80	5.25	3,084,380
6/3/2014	+0.10 / +0.43%	23.60	23.70	23.30	23.40	23.40	5.39	1,343,370
6/2/2014	-0.80 / -3.32%	24.10	24.10	23.20	23.30	23.30	5.37	3,048,200
5/30/2014	0.00 / 0.00%	24.00	24.50	23.80	24.10	24.10	5.55	3,341,240
5/29/2014	-0.50 / -2.03%	24.30	25.00	24.10	24.10	24.10	5.55	4,115,060
5/28/2014	+0.20 / +0.82%	24.80	25.00	24.30	24.60	24.60	5.67	3,592,860
5/27/2014	+1.30 / +5.63%	23.30	24.40	23.20	24.40	24.40	5.62	4,748,400
5/26/2014	0.00 / 0.00%	22.80	23.30	22.60	23.10	23.10	5.32	1,843,090
5/23/2014	0.00 / 0.00%	23.00	23.30	22.70	23.10	23.10	5.32	2,013,100
5/22/2014	-0.30 / -1.28%	23.40	23.90	23.00	23.10	23.10	5.32	3,709,300
5/21/2014	+0.70 / +3.08%	22.70	23.60	22.30	23.40	23.40	5.39	3,669,240
5/20/2014	+0.30 / +1.34%	22.10	22.70	21.80	22.70	22.70	5.23	3,350,540
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

<<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