Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2014	-0.70 / -2.35%	29.90	30.00	29.10	29.10	29.10	6.71	22,665,308
9/19/2014	+0.20 / +0.68%	29.50	29.90	29.40	29.80	29.80	6.87	3,872,980
9/18/2014	-1.30 / -4.21%	30.80	30.90	29.60	29.60	29.60	6.82	6,116,250
9/17/2014	+2.00 / +6.92%	29.80	30.90	29.70	30.90	30.90	7.12	14,441,620
9/16/2014	0.00 / 0.00%	28.80	29.00	28.40	28.90	28.90	6.66	3,291,780
9/15/2014	-0.30 / -1.03%	29.50	29.50	28.90	28.90	28.90	6.66	4,131,540
9/12/2014	+0.10 / +0.34%	29.00	29.30	28.90	29.20	29.20	6.73	3,211,420
9/11/2014	+0.30 / +1.04%	29.40	29.60	29.10	29.10	29.10	6.71	3,965,980
9/10/2014	+0.20 / +0.70%	28.70	28.80	28.10	28.80	28.80	6.64	4,203,460
9/9/2014	-0.80 / -2.72%	29.40	30.00	27.40	28.60	28.60	6.59	11,874,370
9/8/2014	+0.40 / +1.38%	29.40	29.70	29.30	29.40	29.40	6.78	4,230,470
9/5/2014	+0.30 / +1.05%	28.90	29.10	28.70	29.00	29.00	6.68	2,347,938
9/4/2014	-0.10 / -0.35%	28.70	29.00	28.50	28.70	28.70	6.61	3,556,220
9/3/2014	-0.20 / -0.69%	29.40	29.50	28.80	28.80	28.80	6.64	3,714,920
8/29/2014	0.00 / 0.00%	29.10	29.30	28.70	29.00	29.00	6.68	3,018,250
8/28/2014	+0.80 / +2.84%	28.30	29.00	28.30	29.00	29.00	6.68	4,939,770
8/27/2014	+0.10 / +0.36%	28.10	28.50	27.90	28.20	28.20	6.50	3,452,840
8/26/2014	-0.10 / -0.35%	28.30	28.50	28.00	28.10	28.10	6.48	4,290,850
8/25/2014	+0.30 / +1.08%	28.10	28.50	28.00	28.20	28.20	6.50	4,417,410
8/22/2014	-0.10 / -0.36%	28.30	28.40	27.90	27.90	27.90	6.43	3,221,690
8/21/2014	+0.30 / +1.08%	27.70	28.40	27.70	28.00	28.00	6.45	6,264,670
8/20/2014	+0.30 / +1.09%	27.70	28.00	27.50	27.70	27.70	6.38	2,979,180
8/19/2014	-0.20 / -0.72%	27.80	28.10	27.40	27.40	27.40	6.32	4,224,020
8/18/2014	+1.20 / +4.55%	26.40	27.60	26.40	27.60	27.60	6.36	7,017,230
8/15/2014	-0.20 / -0.75%	26.60	26.70	26.40	26.40	26.40	6.08	1,371,270
8/14/2014	0.00 / 0.00%	26.80	26.90	26.50	26.60	26.60	6.13	2,593,540
8/13/2014	+0.40 / +1.53%	26.30	26.70	26.20	26.60	26.60	6.13	2,031,610
8/12/2014	+0.20 / +0.77%	26.00	26.40	26.00	26.20	26.20	6.04	1,790,560
8/11/2014	-0.20 / -0.76%	26.20	26.30	26.00	26.00	26.00	5.99	1,783,140
8/8/2014	-0.30 / -1.13%	26.50	26.70	26.10	26.20	26.20	6.04	1,962,960

<<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