|
Closing price on 9/12/2011
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
1,420 |
| Split-adjusted Price |
1.39 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2011
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.39
|
1,420
|
|
|
9/9/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.45
|
1,890
|
|
|
9/8/2011
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
1.45
|
1,920
|
|
|
9/7/2011
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.38
|
1,150
|
|
|
9/6/2011
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
1.36
|
1,700
|
|
|
9/5/2011
|
+0.10 / +0.81%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.50
|
1.41
|
1,310
|
|
|
9/1/2011
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.40
|
4,270
|
|
|
8/31/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.42
|
0
|
|
|
8/30/2011
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
1.42
|
4,510
|
|
|
8/29/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
1.36
|
80
|
|
|
8/26/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.36
|
6,320
|
|
|
8/25/2011
|
-0.50 / -4.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
1.36
|
30
|
|
|
8/24/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
70
|
|
|
8/23/2011
|
-0.50 / -4.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
1.36
|
550
|
|
|
8/22/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
1,260
|
|
|
8/19/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
0
|
|
|
8/18/2011
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
1,000
|
|
|
8/17/2011
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.45
|
10
|
|
|
8/16/2011
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
100
|
|
|
8/15/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.46
|
0
|
|
|
8/12/2011
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1.46
|
2,000
|
|
|
8/11/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.41
|
1,000
|
|
|
8/10/2011
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.42
|
60
|
|
|
8/9/2011
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.36
|
830
|
|
|
8/8/2011
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
1.41
|
2,390
|
|
|
8/5/2011
|
+0.50 / +4.07%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
1.45
|
4,210
|
|
|
8/4/2011
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
1.39
|
5,400
|
|
|
8/3/2011
|
-0.40 / -3.03%
|
13.60
|
13.60
|
12.80
|
12.80
|
12.80
|
1.33
|
660
|
|
|
8/2/2011
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
1.37
|
2,460
|
|
|
8/1/2011
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
1.33
|
1,070
|
|
|