|
Closing price on 9/28/2012
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,910 |
| Split-adjusted Price |
1.54 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
1.54
|
1,910
|
|
|
9/27/2012
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
1.47
|
3,790
|
|
|
9/26/2012
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.50
|
1.54
|
110
|
|
|
9/25/2012
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.50
|
20
|
|
|
9/24/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.46
|
1,090
|
|
|
9/21/2012
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.53
|
10
|
|
|
9/20/2012
|
-0.10 / -0.88%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
1.51
|
120
|
|
|
9/19/2012
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.53
|
100
|
|
|
9/18/2012
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.61
|
10
|
|
|
9/17/2012
|
+0.50 / +4.50%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
1.55
|
1,970
|
|
|
9/14/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.49
|
10
|
|
|
9/13/2012
|
-0.20 / -1.85%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
1.42
|
2,010
|
|
|
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
|
|
|