|
Closing price on 3/21/2012
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
30,810 |
| Split-adjusted Price |
1.48 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2012
|
-0.30 / -2.44%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.00
|
1.48
|
30,810
|
|
|
3/20/2012
|
-0.60 / -4.65%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
1.52
|
14,220
|
|
|
3/19/2012
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.60
|
120
|
|
|
3/16/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.60
|
1.56
|
3,070
|
|
|
3/15/2012
|
-0.60 / -4.76%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
1.48
|
20,230
|
|
|
3/14/2012
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
1.56
|
830
|
|
|
3/13/2012
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
1.57
|
3,980
|
|
|
3/12/2012
|
-0.50 / -3.82%
|
12.60
|
13.10
|
12.60
|
12.60
|
12.60
|
1.56
|
150
|
|
|
3/9/2012
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
1.62
|
50
|
|
|
3/8/2012
|
-0.30 / -2.24%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.62
|
10
|
|
|
3/7/2012
|
-0.10 / -0.74%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
1.66
|
2,320
|
|
|
3/6/2012
|
+0.40 / +3.05%
|
13.10
|
13.60
|
12.70
|
13.50
|
13.50
|
1.67
|
7,120
|
|
|
3/5/2012
|
+0.60 / +4.80%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
1.62
|
6,820
|
|
|
3/2/2012
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
1.55
|
2,520
|
|
|
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
|
|
|