|
Closing price on 10/12/2011
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
110 |
| Split-adjusted Price |
1.33 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2011
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
1.33
|
110
|
|
|
10/11/2011
|
-0.60 / -4.96%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.50
|
1.30
|
2,100
|
|
|
10/10/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.37
|
0
|
|
|
10/7/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
1.37
|
30
|
|
|
10/6/2011
|
+0.10 / +0.83%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
1.37
|
90
|
|
|
10/5/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.36
|
7,280
|
|
|
10/4/2011
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
1.30
|
80
|
|
|
10/3/2011
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
1.29
|
570
|
|
|
9/30/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
1.36
|
1,010
|
|
|
9/29/2011
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.36
|
10
|
|
|
9/28/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.42
|
0
|
|
|
9/27/2011
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
1.42
|
3,560
|
|
|
9/26/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
110
|
|
|
9/23/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.42
|
300
|
|
|
9/22/2011
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.42
|
110
|
|
|
9/21/2011
|
-0.50 / -4.00%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
1.36
|
610
|
|
|
9/20/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
648,497
|
|
|
9/19/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
1.40
|
110
|
|
|
9/16/2011
|
-0.40 / -3.15%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.39
|
20
|
|
|
9/15/2011
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.43
|
40
|
|
|
9/14/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.45
|
0
|
|
|
9/13/2011
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.45
|
810
|
|
|
9/12/2011
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.39
|
1,420
|
|
|
9/9/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.45
|
1,890
|
|
|
9/8/2011
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
1.45
|
1,920
|
|
|
9/7/2011
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.38
|
1,150
|
|
|
9/6/2011
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
1.36
|
1,700
|
|
|
9/5/2011
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
1.41
|
1,310
|
|
|
9/1/2011
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.40
|
4,270
|
|
|
8/31/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.42
|
0
|
|
|