|
Closing price on 7/23/2012
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
1,050 |
| Split-adjusted Price |
1.55 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
-0.30 / -2.52%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
1.55
|
1,050
|
|
|
7/20/2012
|
-0.50 / -4.03%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
1.59
|
1,350
|
|
|
7/19/2012
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
1.66
|
790
|
|
|
7/18/2012
|
+0.50 / +4.24%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
1.65
|
490
|
|
|
7/17/2012
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
1.58
|
1,770
|
|
|
7/16/2012
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
1.51
|
2,650
|
|
|
7/13/2012
|
+0.40 / +3.54%
|
11.00
|
11.70
|
10.90
|
11.70
|
11.70
|
1.57
|
510
|
|
|
7/12/2012
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.51
|
0
|
|
|
7/11/2012
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
1.51
|
630
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.58
|
0
|
|
|
7/9/2012
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.58
|
20
|
|
|
7/6/2012
|
+0.40 / +3.60%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
1.54
|
630
|
|
|
7/5/2012
|
-0.50 / -4.31%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
1.49
|
2,000
|
|
|
7/4/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.55
|
20
|
|
|
7/3/2012
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.49
|
1,670
|
|
|
7/2/2012
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.55
|
10
|
|
|
6/29/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
1.61
|
680
|
|
|
6/28/2012
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.61
|
1,160
|
|
|
6/27/2012
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.69
|
10
|
|
|
6/26/2012
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.61
|
20
|
|
|
6/25/2012
|
-0.60 / -4.65%
|
12.90
|
13.00
|
12.30
|
12.30
|
12.30
|
1.65
|
6,260
|
|
|
6/22/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.73
|
0
|
|
|
6/21/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.73
|
0
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.73
|
20
|
|
|
6/19/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.73
|
130
|
|
|
6/18/2012
|
-0.10 / -0.77%
|
12.40
|
13.00
|
12.40
|
12.90
|
12.90
|
1.73
|
860
|
|
|
6/15/2012
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
1.74
|
2,020
|
|
|
6/14/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.74
|
0
|
|
|
6/13/2012
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
1.74
|
40
|
|
|
6/12/2012
|
-0.30 / -2.29%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
1.71
|
610
|
|
|