|
Closing price on 1/14/2013
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
16,680 |
| Split-adjusted Price |
2.02 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2013
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
2.02
|
16,680
|
|
|
1/11/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.04
|
10
|
|
|
1/10/2013
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.02
|
110
|
|
|
1/9/2013
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.50
|
13.00
|
13.00
|
2.04
|
21,330
|
|
|
1/8/2013
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
2.04
|
1,540
|
|
|
1/7/2013
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
2.02
|
2,720
|
|
|
1/4/2013
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.06
|
70
|
|
|
1/3/2013
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.60
|
13.10
|
13.10
|
2.06
|
1,760
|
|
|
1/2/2013
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
2.02
|
4,960
|
|
|
12/28/2012
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
1.93
|
2,050
|
|
|
12/27/2012
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
2.01
|
2,350
|
|
|
12/26/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
1.98
|
70
|
|
|
12/25/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.98
|
15,540
|
|
|
12/24/2012
|
-0.50 / -4.00%
|
12.50
|
12.90
|
12.00
|
12.00
|
12.00
|
1.88
|
9,020
|
|
|
12/21/2012
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.96
|
2,000
|
|
|
12/20/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.98
|
2,690
|
|
|
12/19/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
1.98
|
4,120
|
|
|
12/18/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.99
|
1,900
|
|
|
12/17/2012
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
1.99
|
4,200
|
|
|
12/14/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
2.01
|
7,010
|
|
|
12/13/2012
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.01
|
10
|
|
|
12/12/2012
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
1.99
|
2,120
|
|
|
12/11/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
1.96
|
1,330
|
|
|
12/10/2012
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
1.99
|
2,830
|
|
|
12/7/2012
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.91
|
17,050
|
|
|
12/6/2012
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
1.85
|
1,210
|
|
|
12/5/2012
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
1.88
|
1,940
|
|
|
12/4/2012
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.82
|
8,740
|
|
|
12/3/2012
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
1.79
|
950
|
|
|
11/30/2012
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
1.76
|
10,140
|
|
|