|
Closing price on 11/30/2010
|
|
| Open |
22.80 |
| High |
24.10 |
| Low |
22.70 |
| Volume |
1,880 |
| Split-adjusted Price |
2.22 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
0.00 / 0.00%
|
22.80
|
24.10
|
22.70
|
23.00
|
23.00
|
2.22
|
1,880
|
|
|
11/29/2010
|
-1.00 / -4.17%
|
22.80
|
23.80
|
22.80
|
23.00
|
23.00
|
2.22
|
11,000
|
|
|
11/26/2010
|
-0.20 / -0.83%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
2.31
|
810
|
|
|
11/25/2010
|
+0.70 / +2.98%
|
22.40
|
24.30
|
22.40
|
24.20
|
24.20
|
2.33
|
1,020
|
|
|
11/24/2010
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.27
|
100
|
|
|
11/23/2010
|
+1.00 / +4.57%
|
21.90
|
22.90
|
21.90
|
22.90
|
22.90
|
2.21
|
3,000
|
|
|
11/22/2010
|
0.00 / 0.00%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.90
|
2.11
|
1,000
|
|
|
11/19/2010
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.11
|
600
|
|
|
11/18/2010
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.22
|
1,950
|
|
|
11/17/2010
|
+0.20 / +0.83%
|
22.80
|
24.20
|
22.80
|
24.20
|
24.20
|
2.33
|
1,210
|
|
|
11/16/2010
|
-0.20 / -0.83%
|
23.00
|
24.90
|
23.00
|
24.00
|
24.00
|
2.31
|
990
|
|
|
11/15/2010
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.33
|
710
|
|
|
11/12/2010
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
2.45
|
0
|
|
|
11/11/2010
|
+1.10 / +4.53%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
2.45
|
10
|
|
|
11/10/2010
|
+0.50 / +2.10%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.30
|
2.34
|
60
|
|
|
11/9/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.29
|
0
|
|
|
11/8/2010
|
+0.40 / +1.71%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.29
|
10
|
|
|
11/5/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.26
|
1,440
|
|
|
11/4/2010
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.15
|
10
|
|
|
11/3/2010
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.26
|
1,300
|
|
|
11/2/2010
|
-0.40 / -1.60%
|
23.80
|
24.60
|
23.80
|
24.60
|
24.60
|
2.37
|
360
|
|
|
11/1/2010
|
+0.30 / +1.21%
|
23.50
|
25.00
|
23.50
|
25.00
|
25.00
|
2.41
|
250
|
|
|
10/29/2010
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.38
|
0
|
|
|
10/28/2010
|
+0.20 / +0.82%
|
23.40
|
24.70
|
23.40
|
24.70
|
24.70
|
2.38
|
500
|
|
|
10/27/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.36
|
0
|
|
|
10/26/2010
|
+0.50 / +2.08%
|
24.90
|
24.90
|
22.90
|
24.50
|
24.50
|
2.36
|
1,620
|
|
|
10/25/2010
|
+0.50 / +2.13%
|
22.40
|
24.00
|
22.40
|
24.00
|
24.00
|
2.31
|
90
|
|
|
10/22/2010
|
+0.80 / +3.52%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
2.27
|
520
|
|
|
10/21/2010
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.19
|
10
|
|
|
10/20/2010
|
-0.90 / -3.83%
|
23.50
|
23.90
|
22.60
|
22.60
|
22.60
|
2.18
|
450
|
|
|