Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2015	+0.30 / +1.15%	26.40	26.80	26.10	26.50	26.45	7.59	3,638,920
8/3/2015	-1.00 / -3.68%	26.90	26.90	26.00	26.20	26.43	7.50	6,168,910
7/31/2015	-0.20 / -0.73%	27.70	27.80	27.20	27.20	27.50	7.79	2,755,360
7/30/2015	-0.10 / -0.36%	27.50	27.60	27.30	27.40	27.42	7.85	3,193,990
7/29/2015	-0.50 / -1.79%	27.90	28.10	27.40	27.50	27.70	7.88	6,283,850
7/28/2015	-0.30 / -1.06%	28.20	28.30	27.90	28.00	28.03	8.02	7,175,100
7/27/2015	+1.10 / +4.04%	27.20	28.70	27.10	28.30	27.95	8.10	8,188,790
7/24/2015	0.00 / 0.00%	27.20	27.50	27.00	27.20	27.25	7.79	5,106,180
7/23/2015	+0.30 / +1.12%	27.10	27.50	27.00	27.20	27.18	7.79	8,809,840
7/22/2015	+0.80 / +3.07%	26.00	26.90	25.90	26.90	26.41	7.70	6,262,620
7/21/2015	-0.10 / -0.38%	26.30	26.40	25.90	26.10	26.17	7.47	5,421,990
7/20/2015	+0.20 / +0.77%	25.80	26.30	25.40	26.20	25.82	7.50	4,526,720
7/17/2015	-0.30 / -1.14%	26.40	26.40	26.00	26.00	26.15	7.45	2,806,740
7/16/2015	+0.10 / +0.38%	26.00	26.40	25.90	26.30	26.13	7.53	3,849,050
7/15/2015	-0.60 / -2.24%	27.00	27.00	26.20	26.20	26.62	7.50	5,735,690
7/14/2015	+0.60 / +2.29%	26.40	27.10	25.80	26.80	26.50	7.68	9,020,930
7/13/2015	+0.20 / +0.77%	26.10	26.40	25.80	26.20	26.12	7.50	3,618,900
7/10/2015	-0.20 / -0.76%	26.40	26.70	25.90	26.00	26.29	7.45	5,393,571
7/9/2015	+0.50 / +1.95%	25.40	26.30	25.30	26.20	25.79	7.50	8,090,670
7/8/2015	-0.70 / -2.65%	26.30	26.40	25.60	25.70	25.92	7.36	10,405,777
7/7/2015	-0.10 / -0.38%	26.30	26.70	26.10	26.40	26.42	7.56	6,604,090
7/6/2015	+0.50 / +1.92%	26.40	26.80	26.20	26.50	26.48	7.59	6,331,650
7/3/2015	+0.90 / +3.59%	25.30	26.00	25.10	26.00	25.60	7.45	9,759,730
7/2/2015	+0.30 / +1.21%	24.80	25.40	24.70	25.10	25.11	7.19	5,336,280
7/1/2015	+0.50 / +2.06%	24.60	24.90	24.30	24.80	24.68	7.10	6,241,920
6/30/2015	-0.50 / -2.02%	24.60	24.80	24.30	24.30	24.59	6.96	3,969,000
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

<<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