|
Closing price on 12/8/2008
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
5,950 |
| Split-adjusted Price |
1.20 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-0.70 / -3.72%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
1.20
|
5,950
|
|
|
12/5/2008
|
-0.90 / -4.57%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
1.25
|
7,360
|
|
|
12/4/2008
|
-0.50 / -2.48%
|
21.00
|
21.00
|
19.70
|
19.70
|
19.70
|
1.31
|
3,150
|
|
|
12/3/2008
|
-0.90 / -4.27%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
1.34
|
10,480
|
|
|
12/2/2008
|
-0.90 / -4.09%
|
20.90
|
21.10
|
20.90
|
21.10
|
21.10
|
1.40
|
7,430
|
|
|
12/1/2008
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.46
|
50
|
|
|
11/28/2008
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.90
|
1.46
|
3,560
|
|
|
11/27/2008
|
-1.00 / -4.57%
|
20.90
|
22.50
|
20.90
|
20.90
|
20.90
|
1.39
|
3,770
|
|
|
11/26/2008
|
-1.10 / -4.78%
|
22.20
|
23.80
|
21.90
|
21.90
|
21.90
|
1.46
|
580
|
|
|
11/25/2008
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
1.53
|
560
|
|
|
11/24/2008
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.46
|
2,150
|
|
|
11/21/2008
|
-0.90 / -3.78%
|
23.80
|
23.80
|
22.90
|
22.90
|
22.90
|
1.52
|
4,150
|
|
|
11/20/2008
|
-1.20 / -4.80%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.80
|
1.58
|
15,040
|
|
|
11/19/2008
|
-0.10 / -0.40%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.00
|
1.66
|
3,110
|
|
|
11/18/2008
|
-1.10 / -4.20%
|
24.90
|
25.90
|
24.90
|
25.10
|
25.10
|
1.67
|
8,050
|
|
|
11/17/2008
|
-1.30 / -4.73%
|
27.30
|
27.30
|
26.20
|
26.20
|
26.20
|
1.74
|
330
|
|
|
11/14/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
26.50
|
27.50
|
27.50
|
1.83
|
4,420
|
|
|
11/13/2008
|
+1.20 / +4.80%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
1.74
|
12,510
|
|
|
11/12/2008
|
-0.10 / -0.40%
|
24.00
|
25.00
|
23.90
|
25.00
|
25.00
|
1.66
|
7,320
|
|
|
11/11/2008
|
-1.30 / -4.92%
|
27.40
|
27.40
|
25.10
|
25.10
|
25.10
|
1.67
|
10,240
|
|
|
11/10/2008
|
-1.00 / -3.65%
|
28.60
|
28.60
|
26.40
|
26.40
|
26.40
|
1.76
|
6,350
|
|
|
11/7/2008
|
0.00 / 0.00%
|
26.10
|
27.40
|
26.10
|
27.40
|
27.40
|
1.82
|
2,830
|
|
|
11/6/2008
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
1.82
|
13,450
|
|
|
11/5/2008
|
+1.30 / +5.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.82
|
10,430
|
|
|
11/4/2008
|
-0.80 / -2.99%
|
25.70
|
27.00
|
25.70
|
26.00
|
26.00
|
1.73
|
7,120
|
|
|
11/3/2008
|
-1.40 / -4.96%
|
28.70
|
28.70
|
26.80
|
26.80
|
26.80
|
1.78
|
4,030
|
|
|
10/31/2008
|
+0.80 / +2.92%
|
28.60
|
28.70
|
28.20
|
28.20
|
28.20
|
1.88
|
2,230
|
|
|
10/30/2008
|
+1.30 / +4.98%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.40
|
1.82
|
5,500
|
|
|
10/29/2008
|
+1.20 / +4.82%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1.74
|
8,030
|
|
|
10/28/2008
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.66
|
6,140
|
|
|