Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2015	+0.40 / +1.64%	24.50	25.00	24.40	24.80	24.80	7.10	5,190,930
6/26/2015	+0.60 / +2.52%	23.80	25.30	23.80	24.40	24.56	6.99	12,224,340
6/25/2015	+0.10 / +0.42%	23.80	23.90	23.50	23.80	23.74	6.82	2,371,910
6/24/2015	+0.10 / +0.42%	23.80	24.00	23.60	23.70	23.79	6.79	3,133,620
6/23/2015	-0.30 / -1.26%	24.00	24.10	23.60	23.60	23.87	6.76	2,644,730
6/22/2015	+0.40 / +1.70%	23.50	23.90	23.50	23.90	23.76	6.84	2,370,530
6/19/2015	-0.30 / -1.26%	24.20	24.20	23.50	23.50	23.70	6.73	4,185,120
6/18/2015	+0.50 / +2.15%	23.50	24.00	23.50	23.80	23.79	6.82	4,331,580
6/17/2015	-0.20 / -0.85%	23.40	23.70	23.10	23.30	23.35	6.67	3,111,540
6/16/2015	-0.60 / -2.49%	24.20	24.30	23.50	23.50	23.86	6.73	4,483,980
6/15/2015	-0.30 / -1.23%	24.40	24.80	24.10	24.10	24.41	6.90	2,816,810
6/12/2015	+0.70 / +2.95%	24.20	24.50	23.90	24.40	24.24	6.99	7,484,860
6/11/2015	+0.50 / +2.16%	23.40	23.80	23.40	23.70	23.60	6.79	3,983,550
6/10/2015	0.00 / 0.00%	23.10	23.40	23.00	23.20	23.16	6.64	4,223,390
6/9/2015	+0.10 / +0.43%	23.00	23.40	23.00	23.20	23.19	6.64	7,542,030
6/8/2015	-0.10 / -0.43%	23.50	23.70	23.10	23.10	23.39	6.62	6,824,600
6/5/2015	+0.60 / +2.65%	22.50	23.50	22.20	23.20	22.78	6.64	6,315,780
6/4/2015	-0.10 / -0.44%	22.90	23.00	22.50	22.60	22.71	6.47	3,436,440
6/3/2015	+0.80 / +3.65%	21.90	22.80	21.80	22.70	22.44	6.50	7,566,920
6/2/2015	+0.30 / +1.39%	21.60	22.40	21.50	21.90	22.06	6.27	9,031,710
6/1/2015	+0.20 / +0.93%	21.30	21.70	21.20	21.60	21.51	6.19	2,735,430
5/29/2015	-0.40 / -1.83%	21.80	21.80	21.40	21.40	21.54	6.13	2,322,680
5/28/2015	+0.30 / +1.40%	21.40	22.30	21.40	21.80	21.84	6.24	3,565,700
5/27/2015	0.00 / 0.00%	21.40	21.80	21.30	21.50	21.57	6.16	1,591,400
5/26/2015	-0.30 / -1.38%	21.60	21.90	21.40	21.50	21.62	6.16	2,494,210
5/25/2015	+0.40 / +1.87%	21.40	21.80	21.20	21.80	21.53	6.24	4,384,960
5/22/2015	+0.20 / +0.94%	21.00	21.50	21.00	21.40	21.26	6.13	2,959,210
5/21/2015	+0.70 / +3.41%	20.80	21.40	20.70	21.20	21.08	6.07	4,565,730
5/20/2015	+1.30 / +6.77%	19.40	20.50	19.30	20.50	20.20	5.87	3,728,590
5/19/2015	+0.10 / +0.52%	19.10	19.40	19.10	19.20	19.20	5.50	914,060

<<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