|
Closing price on 11/12/2009
|
|
| Open |
34.50 |
| High |
34.70 |
| Low |
34.30 |
| Volume |
25,090 |
| Split-adjusted Price |
2.67 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2009
|
+1.60 / +4.83%
|
34.50
|
34.70
|
34.30
|
34.70
|
34.70
|
2.67
|
25,090
|
|
|
11/11/2009
|
+1.50 / +4.75%
|
32.50
|
33.10
|
32.00
|
33.10
|
33.10
|
2.54
|
2,970
|
|
|
11/10/2009
|
-1.30 / -3.95%
|
33.50
|
34.00
|
31.60
|
31.60
|
31.60
|
2.43
|
10,720
|
|
|
11/9/2009
|
-5.10 / -13.42%
|
34.50
|
36.00
|
32.90
|
32.90
|
32.90
|
2.53
|
14,590
|
|
|
11/6/2009
|
-0.20 / -0.52%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.00
|
2.65
|
17,820
|
|
|
11/5/2009
|
+1.70 / +4.66%
|
37.70
|
38.20
|
36.50
|
38.20
|
38.20
|
2.67
|
24,330
|
|
|
11/4/2009
|
-0.20 / -0.54%
|
37.00
|
38.40
|
35.90
|
36.50
|
36.50
|
2.55
|
4,370
|
|
|
11/3/2009
|
-1.90 / -4.92%
|
37.20
|
38.00
|
36.70
|
36.70
|
36.70
|
2.56
|
42,380
|
|
|
11/2/2009
|
-2.00 / -4.93%
|
38.90
|
38.90
|
38.60
|
38.60
|
38.60
|
2.70
|
34,110
|
|
|
10/30/2009
|
+1.00 / +2.53%
|
41.50
|
41.50
|
40.00
|
40.60
|
40.60
|
2.84
|
46,380
|
|
|
10/29/2009
|
-1.60 / -3.88%
|
39.60
|
41.00
|
39.20
|
39.60
|
39.60
|
2.77
|
33,860
|
|
|
10/28/2009
|
+0.40 / +0.98%
|
41.50
|
41.50
|
39.00
|
41.20
|
41.20
|
2.88
|
26,050
|
|
|
10/27/2009
|
-0.20 / -0.49%
|
41.00
|
41.00
|
39.00
|
40.80
|
40.80
|
2.85
|
72,360
|
|
|
10/26/2009
|
+0.50 / +1.23%
|
42.50
|
42.50
|
40.60
|
41.00
|
41.00
|
2.86
|
123,200
|
|
|
10/23/2009
|
+1.90 / +4.92%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
2.83
|
40,060
|
|
|
10/22/2009
|
+1.80 / +4.89%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
2.70
|
51,550
|
|
|
10/21/2009
|
+1.70 / +4.84%
|
35.10
|
36.80
|
34.50
|
36.80
|
36.80
|
2.57
|
24,180
|
|
|
10/20/2009
|
+0.50 / +1.45%
|
36.00
|
36.00
|
35.10
|
35.10
|
35.10
|
2.45
|
27,590
|
|
|
10/19/2009
|
-1.50 / -4.16%
|
36.00
|
36.00
|
34.60
|
34.60
|
34.60
|
2.42
|
16,190
|
|
|
10/16/2009
|
-1.40 / -3.73%
|
37.50
|
37.50
|
36.00
|
36.10
|
36.10
|
2.52
|
15,310
|
|
|
10/15/2009
|
+0.60 / +1.63%
|
38.70
|
38.70
|
37.00
|
37.50
|
37.50
|
2.62
|
14,950
|
|
|
10/14/2009
|
+1.70 / +4.83%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
2.58
|
30,520
|
|
|
10/13/2009
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
2.46
|
53,080
|
|
|
10/12/2009
|
+1.60 / +5.00%
|
33.50
|
33.60
|
32.60
|
33.60
|
33.60
|
2.35
|
31,600
|
|
|
10/9/2009
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.00
|
2.24
|
13,260
|
|
|
10/8/2009
|
+0.70 / +2.24%
|
31.30
|
32.00
|
31.30
|
32.00
|
32.00
|
2.24
|
8,050
|
|
|
10/7/2009
|
-0.20 / -0.63%
|
31.30
|
32.00
|
31.30
|
31.30
|
31.30
|
2.19
|
9,300
|
|
|
10/6/2009
|
+0.50 / +1.61%
|
32.00
|
32.00
|
30.70
|
31.50
|
31.50
|
2.20
|
10,180
|
|
|
10/5/2009
|
+0.60 / +1.97%
|
31.90
|
31.90
|
29.20
|
31.00
|
31.00
|
2.17
|
3,070
|
|
|
10/2/2009
|
-1.10 / -3.49%
|
30.10
|
31.50
|
30.10
|
30.40
|
30.40
|
2.12
|
12,590
|
|
|