|
Closing price on 1/19/2011
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
710 |
| Split-adjusted Price |
2.08 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+0.10 / +0.49%
|
21.30
|
21.30
|
20.70
|
20.70
|
20.70
|
2.08
|
710
|
|
|
1/18/2011
|
-0.90 / -4.19%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.60
|
2.07
|
90
|
|
|
1/17/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.16
|
910
|
|
|
1/14/2011
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
2.16
|
220
|
|
|
1/13/2011
|
+0.30 / +1.38%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
2.21
|
6,830
|
|
|
1/12/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.18
|
490
|
|
|
1/11/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.18
|
0
|
|
|
1/10/2011
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
2.18
|
390
|
|
|
1/7/2011
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
2.29
|
20
|
|
|
1/6/2011
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.31
|
30
|
|
|
1/5/2011
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.29
|
10
|
|
|
1/4/2011
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.41
|
10
|
|
|
12/31/2010
|
+0.50 / +2.22%
|
22.40
|
23.00
|
22.00
|
23.00
|
23.00
|
2.31
|
17,280
|
|
|
12/30/2010
|
+0.40 / +1.81%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
2.26
|
110
|
|
|
12/29/2010
|
-2.10 / -8.68%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.22
|
240
|
|
|
12/28/2010
|
+0.50 / +2.11%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.33
|
1,000
|
|
|
12/27/2010
|
+0.90 / +3.95%
|
22.80
|
23.70
|
22.80
|
23.70
|
23.70
|
2.28
|
1,460
|
|
|
12/24/2010
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
2.20
|
3,800
|
|
|
12/23/2010
|
+1.00 / +4.35%
|
22.10
|
24.00
|
22.10
|
24.00
|
24.00
|
2.31
|
5,770
|
|
|
12/22/2010
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
2.22
|
400
|
|
|
12/21/2010
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
2.23
|
2,100
|
|
|
12/20/2010
|
+1.10 / +4.98%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.20
|
2.24
|
270
|
|
|
12/17/2010
|
+1.00 / +4.74%
|
22.10
|
22.10
|
21.20
|
22.10
|
22.10
|
2.13
|
70
|
|
|
12/16/2010
|
-0.90 / -4.09%
|
22.00
|
23.00
|
21.10
|
21.10
|
21.10
|
2.03
|
7,980
|
|
|
12/15/2010
|
+0.10 / +0.46%
|
22.60
|
22.70
|
21.90
|
22.00
|
22.00
|
2.12
|
16,860
|
|
|
12/14/2010
|
-0.20 / -0.90%
|
22.20
|
22.60
|
21.90
|
21.90
|
21.90
|
2.11
|
6,580
|
|
|
12/13/2010
|
+1.00 / +4.74%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
2.13
|
1,200
|
|
|
12/10/2010
|
+0.10 / +0.48%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
2.03
|
1,470
|
|
|
12/9/2010
|
-0.70 / -3.23%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.02
|
400
|
|
|
12/8/2010
|
-1.10 / -4.82%
|
22.30
|
22.30
|
21.70
|
21.70
|
21.70
|
2.09
|
1,540
|
|
|