|
Closing price on 8/12/2010
|
|
| Open |
27.10 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
730 |
| Split-adjusted Price |
2.55 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
0.00 / 0.00%
|
27.10
|
28.00
|
27.00
|
28.00
|
28.00
|
2.55
|
730
|
|
|
8/11/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.55
|
0
|
|
|
8/10/2010
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2.55
|
970
|
|
|
8/9/2010
|
-1.40 / -4.68%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.50
|
2.60
|
1,430
|
|
|
8/6/2010
|
+0.10 / +0.34%
|
28.60
|
29.90
|
28.60
|
29.90
|
29.90
|
2.73
|
220
|
|
|
8/5/2010
|
-0.20 / -0.67%
|
29.00
|
29.80
|
28.60
|
29.80
|
29.80
|
2.72
|
4,700
|
|
|
8/4/2010
|
-1.00 / -3.23%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
2.74
|
740
|
|
|
8/3/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
0
|
|
|
8/2/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
10
|
|
|
7/30/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
10
|
|
|
7/29/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
0
|
|
|
7/28/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
0
|
|
|
7/27/2010
|
+0.50 / +1.64%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
2.83
|
310
|
|
|
7/26/2010
|
-0.40 / -1.29%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
2.78
|
10
|
|
|
7/23/2010
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.90
|
2.82
|
4,390
|
|
|
7/22/2010
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
2.83
|
1,100
|
|
|
7/21/2010
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
2.74
|
680
|
|
|
7/20/2010
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.83
|
10
|
|
|
7/19/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.74
|
0
|
|
|
7/16/2010
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.74
|
0
|
|
|
7/15/2010
|
-1.00 / -3.23%
|
31.10
|
31.10
|
30.00
|
30.00
|
30.00
|
2.74
|
4,280
|
|
|
7/14/2010
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
2.83
|
8,460
|
|
|
7/13/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.20
|
2.85
|
1,360
|
|
|
7/12/2010
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.85
|
890
|
|
|
7/9/2010
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.20
|
2.85
|
2,010
|
|
|
7/8/2010
|
+0.60 / +1.96%
|
30.70
|
31.20
|
30.70
|
31.20
|
31.20
|
2.85
|
12,560
|
|
|
7/7/2010
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.79
|
0
|
|
|
7/6/2010
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.79
|
1,000
|
|
|
7/5/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.82
|
10
|
|
|
7/2/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.82
|
10
|
|
|