|
Closing price on 9/12/2012
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
1,310 |
| Split-adjusted Price |
1.45 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
1.45
|
1,310
|
|
|
9/11/2012
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.45
|
10
|
|
|
9/10/2012
|
-0.50 / -4.63%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
1.38
|
1,530
|
|
|
9/7/2012
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.45
|
730
|
|
|
9/6/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.38
|
10
|
|
|
9/5/2012
|
-0.40 / -3.74%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.38
|
10
|
|
|
9/4/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
1.43
|
180
|
|
|
8/31/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.43
|
0
|
|
|
8/30/2012
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.43
|
30
|
|
|
8/29/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.38
|
10
|
|
|
8/28/2012
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.40
|
10.20
|
10.20
|
1.37
|
1,240
|
|
|
8/27/2012
|
-0.50 / -4.85%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
1.31
|
7,820
|
|
|
8/24/2012
|
+0.40 / +4.04%
|
9.60
|
10.30
|
9.50
|
10.30
|
10.30
|
1.38
|
7,180
|
|
|
8/23/2012
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.33
|
7,290
|
|
|
8/22/2012
|
-0.50 / -4.59%
|
10.50
|
11.40
|
10.40
|
10.40
|
10.40
|
1.39
|
12,100
|
|
|
8/21/2012
|
-0.50 / -4.39%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
1.46
|
9,450
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.40
|
1.53
|
7,890
|
|
|
8/17/2012
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
1.53
|
1,510
|
|
|
8/16/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.55
|
10,550
|
|
|
8/15/2012
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.55
|
10
|
|
|
8/14/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
8/13/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
8/10/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
0
|
|
|
8/9/2012
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.62
|
10
|
|
|
8/8/2012
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.58
|
10
|
|
|
8/7/2012
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.53
|
20
|
|
|
8/6/2012
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
1.58
|
9,030
|
|
|
8/3/2012
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.51
|
30
|
|
|
8/2/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.57
|
800
|
|
|
8/1/2012
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.50
|
30
|
|
|