Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/14/2015	-1.90 / -7.09%	24.90	25.30	24.60	24.90	24.93	7.84	4,859,450
8/13/2015	-0.10 / -0.37%	26.60	27.00	26.30	26.80	26.63	7.68	3,867,504
8/12/2015	-0.50 / -1.82%	27.30	27.40	26.50	26.90	26.99	7.70	5,911,300
8/11/2015	-0.20 / -0.72%	27.80	28.20	27.40	27.40	27.85	7.85	8,170,670
8/10/2015	+0.80 / +2.99%	27.00	27.60	27.00	27.60	27.39	7.90	3,941,350
8/7/2015	0.00 / 0.00%	26.80	27.10	26.50	26.80	26.83	7.68	3,044,650
8/6/2015	-0.20 / -0.74%	27.00	27.10	26.80	26.80	26.92	7.68	4,292,140
8/5/2015	+0.50 / +1.89%	26.70	27.00	26.60	27.00	26.85	7.73	2,095,630
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

<<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