Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2015	-0.60 / -2.46%	24.40	24.50	23.80	23.80	24.09	7.50	4,833,710
9/25/2015	-0.10 / -0.41%	24.60	24.60	24.20	24.40	24.35	7.69	1,674,610
9/24/2015	-0.10 / -0.41%	24.60	24.80	24.50	24.50	24.58	7.72	1,352,300
9/23/2015	-0.10 / -0.40%	24.60	24.80	24.40	24.60	24.59	7.75	2,132,540
9/22/2015	-0.20 / -0.80%	24.90	25.10	24.70	24.70	24.86	7.78	1,642,550
9/21/2015	0.00 / 0.00%	24.90	25.00	24.70	24.90	24.86	7.84	1,882,020
9/18/2015	+0.30 / +1.22%	24.90	25.10	24.80	24.90	24.93	7.84	3,621,790
9/17/2015	+0.10 / +0.41%	24.70	24.70	24.50	24.60	24.58	7.75	1,269,840
9/16/2015	-0.20 / -0.81%	24.60	24.90	24.50	24.50	24.68	7.72	1,843,350
9/15/2015	+0.40 / +1.65%	24.20	24.70	24.20	24.70	24.46	7.78	2,919,390
9/14/2015	-0.60 / -2.41%	24.80	24.90	24.20	24.30	24.53	7.66	4,300,009
9/11/2015	-0.50 / -1.97%	25.40	25.60	24.90	24.90	25.18	7.84	2,137,100
9/10/2015	+0.40 / +1.60%	24.80	25.80	24.80	25.40	25.25	8.00	4,008,890
9/9/2015	-0.20 / -0.79%	25.50	25.50	25.00	25.00	25.24	7.88	2,881,230
9/8/2015	+0.50 / +2.02%	24.60	25.30	24.50	25.20	24.95	7.94	8,451,550
9/7/2015	+0.20 / +0.82%	24.60	25.00	24.50	24.70	24.72	7.78	2,549,010
9/4/2015	-0.10 / -0.41%	24.60	24.90	24.50	24.50	24.64	7.72	2,550,350
9/3/2015	-1.20 / -4.65%	25.50	25.80	24.60	24.60	25.05	7.75	5,406,640
9/1/2015	-0.10 / -0.39%	26.00	26.10	25.50	25.80	25.77	8.13	3,576,340
8/31/2015	+0.20 / +0.78%	26.00	26.40	25.70	25.90	26.03	8.16	5,885,810
8/28/2015	+1.60 / +6.64%	24.10	25.70	24.10	25.70	25.28	8.10	14,482,920
8/27/2015	+0.20 / +0.84%	24.20	24.30	24.00	24.10	24.15	7.59	3,261,060
8/26/2015	+0.70 / +3.02%	23.10	24.00	23.10	23.90	23.67	7.53	5,440,620
8/25/2015	0.00 / 0.00%	22.60	23.70	22.50	23.20	23.17	7.31	5,017,410
8/24/2015	-1.70 / -6.83%	24.40	24.40	23.20	23.20	23.60	7.31	8,440,310
8/21/2015	0.00 / 0.00%	24.50	24.90	23.40	24.90	24.22	7.84	7,516,050
8/20/2015	-0.30 / -1.19%	25.00	25.60	24.80	24.90	25.27	7.84	4,810,340
8/19/2015	+0.80 / +3.28%	24.30	25.40	24.10	25.20	24.82	7.94	5,058,150
8/18/2015	+0.20 / +0.83%	24.20	24.60	24.10	24.40	24.42	7.69	2,214,710
8/17/2015	-0.70 / -2.81%	24.90	25.00	23.90	24.20	24.51	7.62	2,758,110

<<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