|
Closing price on 1/19/2009
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
20.10 |
| Volume |
13,730 |
| Split-adjusted Price |
1.36 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.40
|
1.36
|
13,730
|
|
|
1/16/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.36
|
6,600
|
|
|
1/15/2009
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.36
|
1,670
|
|
|
1/14/2009
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.50
|
1.36
|
3,510
|
|
|
1/13/2009
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.20
|
1.34
|
5,500
|
|
|
1/12/2009
|
-0.20 / -0.98%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.20
|
1.34
|
4,900
|
|
|
1/9/2009
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
1.36
|
7,550
|
|
|
1/8/2009
|
+0.30 / +1.53%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
1.32
|
1,460
|
|
|
1/7/2009
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
1.30
|
4,410
|
|
|
1/6/2009
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
1.24
|
2,910
|
|
|
1/5/2009
|
-0.10 / -0.52%
|
18.90
|
19.00
|
18.50
|
19.00
|
19.00
|
1.26
|
1,940
|
|
|
1/2/2009
|
-0.40 / -2.05%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
1.27
|
2,730
|
|
|
12/31/2008
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
1.30
|
2,700
|
|
|
12/30/2008
|
+0.70 / +3.76%
|
18.60
|
19.30
|
18.60
|
19.30
|
19.30
|
1.28
|
3,040
|
|
|
12/29/2008
|
-0.70 / -3.63%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
1.24
|
5,190
|
|
|
12/26/2008
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.28
|
230
|
|
|
12/25/2008
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
1.26
|
2,300
|
|
|
12/24/2008
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.60
|
19.20
|
19.20
|
1.28
|
1,290
|
|
|
12/23/2008
|
-0.80 / -4.08%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
1.25
|
2,300
|
|
|
12/22/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
18.70
|
19.60
|
19.60
|
1.30
|
4,640
|
|
|
12/19/2008
|
-0.30 / -1.51%
|
19.10
|
19.70
|
19.10
|
19.60
|
19.60
|
1.30
|
5,130
|
|
|
12/18/2008
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
1.32
|
400
|
|
|
12/17/2008
|
+0.80 / +4.23%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.31
|
70
|
|
|
12/16/2008
|
-0.90 / -4.55%
|
19.10
|
19.10
|
18.90
|
18.90
|
18.90
|
1.26
|
3,940
|
|
|
12/15/2008
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.80
|
1.32
|
9,330
|
|
|
12/12/2008
|
+0.90 / +4.97%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
1.26
|
1,990
|
|
|
12/11/2008
|
-0.60 / -3.21%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
1.20
|
330
|
|
|
12/10/2008
|
-0.10 / -0.53%
|
19.40
|
19.40
|
18.00
|
18.70
|
18.70
|
1.24
|
2,340
|
|
|
12/9/2008
|
+0.70 / +3.87%
|
17.50
|
18.80
|
17.30
|
18.80
|
18.80
|
1.25
|
1,680
|
|
|
12/8/2008
|
-0.70 / -3.72%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
1.20
|
5,950
|
|
|