Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2013	-0.10 / -0.56%	17.80	17.80	17.60	17.60	17.60	3.83	569,860
7/2/2013	+0.10 / +0.57%	17.60	17.80	17.60	17.70	17.70	3.85	627,480
7/1/2013	0.00 / 0.00%	17.50	17.60	17.40	17.60	17.60	3.83	495,830
6/28/2013	-0.10 / -0.56%	17.80	17.80	17.60	17.60	17.60	3.83	805,260
6/27/2013	+0.40 / +2.31%	17.40	17.70	17.30	17.70	17.70	3.85	1,379,650
6/26/2013	-0.10 / -0.57%	17.40	17.60	17.30	17.30	17.30	3.76	1,031,050
6/25/2013	-0.40 / -2.25%	17.80	17.90	17.10	17.40	17.40	3.79	1,880,550
6/24/2013	0.00 / 0.00%	18.00	18.10	17.70	17.80	17.80	3.87	1,039,300
6/21/2013	-0.10 / -0.56%	17.80	17.90	17.70	17.80	17.80	3.87	776,170
6/20/2013	-0.20 / -1.10%	18.10	18.10	17.90	17.90	17.90	3.90	670,430
6/19/2013	-0.10 / -0.55%	18.00	18.30	18.00	18.10	18.10	3.94	487,010
6/18/2013	+0.20 / +1.11%	18.00	18.20	17.80	18.20	18.20	3.96	1,245,720
6/17/2013	-0.40 / -2.17%	18.40	18.50	18.00	18.00	18.00	3.92	1,674,550
6/14/2013	-0.10 / -0.54%	18.70	18.70	18.40	18.40	18.40	4.00	891,920
6/13/2013	-0.10 / -0.54%	18.60	18.70	18.30	18.50	18.50	4.03	1,527,120
6/12/2013	0.00 / 0.00%	18.60	18.80	18.50	18.60	18.60	4.05	1,005,120
6/11/2013	-0.30 / -1.59%	18.90	19.00	18.60	18.60	18.60	4.05	1,592,310
6/10/2013	-0.20 / -1.05%	19.30	19.40	18.90	18.90	18.90	4.11	1,484,290
6/7/2013	+0.40 / +2.14%	18.90	19.20	18.80	19.10	19.10	4.16	2,656,280
6/6/2013	+0.10 / +0.54%	18.50	18.90	18.40	18.70	18.70	4.07	1,170,160
6/5/2013	+0.30 / +1.64%	18.30	18.70	18.20	18.60	18.60	4.05	1,561,280
6/4/2013	-0.30 / -1.61%	18.60	18.90	18.30	18.30	18.30	3.98	2,389,850
6/3/2013	-0.40 / -2.11%	19.00	19.10	18.60	18.60	18.60	4.05	2,416,450
5/31/2013	-0.20 / -1.04%	19.50	19.70	19.00	19.00	19.00	4.13	3,062,750
5/30/2013	+0.20 / +1.05%	19.00	19.20	18.80	19.20	19.20	4.18	1,617,760
5/29/2013	+0.20 / +1.06%	19.10	19.50	18.90	19.00	19.00	4.13	5,073,000
5/28/2013	+0.40 / +2.17%	18.40	18.80	18.40	18.80	18.80	4.09	4,138,970
5/27/2013	+0.50 / +2.79%	18.20	18.70	18.10	18.40	18.40	4.00	3,049,780
5/24/2013	+0.20 / +1.13%	17.80	18.00	17.60	17.90	17.90	3.90	1,301,620
5/23/2013	-0.20 / -1.12%	17.70	18.00	17.60	17.70	17.70	3.85	2,141,780

<<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