|
Closing price on 3/1/2012
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
1,620 |
| Split-adjusted Price |
1.61 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
1.61
|
1,620
|
|
|
2/29/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
1.61
|
620
|
|
|
2/28/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.50
|
13.00
|
13.00
|
1.61
|
3,420
|
|
|
2/27/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
1.61
|
540
|
|
|
2/24/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.61
|
30
|
|
|
2/23/2012
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.61
|
30
|
|
|
2/22/2012
|
+0.40 / +3.23%
|
12.40
|
12.80
|
11.90
|
12.80
|
12.80
|
1.58
|
1,280
|
|
|
2/21/2012
|
-0.60 / -4.62%
|
12.40
|
13.30
|
12.40
|
12.40
|
12.40
|
1.53
|
730
|
|
|
2/20/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
1.61
|
1,630
|
|
|
2/17/2012
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.61
|
30
|
|
|
2/16/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.56
|
0
|
|
|
2/15/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.56
|
20
|
|
|
2/14/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.48
|
0
|
|
|
2/13/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.48
|
30
|
|
|
2/10/2012
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.80
|
1.46
|
610
|
|
|
2/9/2012
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.51
|
50
|
|
|
2/8/2012
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.48
|
480
|
|
|
2/7/2012
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.60
|
1.43
|
430
|
|
|
2/6/2012
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
1.40
|
60
|
|
|
2/3/2012
|
-0.20 / -1.74%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
1.40
|
70
|
|
|
2/2/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
1.42
|
4,090
|
|
|
2/1/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.42
|
0
|
|
|
1/31/2012
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
1.42
|
870
|
|
|
1/30/2012
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.60
|
11.10
|
11.10
|
1.37
|
1,200
|
|
|
1/20/2012
|
-0.20 / -1.83%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
1.32
|
290
|
|
|
1/19/2012
|
-0.20 / -1.80%
|
11.40
|
11.50
|
10.70
|
10.90
|
10.90
|
1.35
|
5,150
|
|
|
1/18/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.37
|
20
|
|
|
1/17/2012
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.31
|
2,000
|
|
|
1/16/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.37
|
0
|
|
|
1/13/2012
|
-0.40 / -3.48%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
1.37
|
1,120
|
|
|