|
Closing price on 1/7/2010
|
|
| Open |
34.20 |
| High |
34.20 |
| Low |
34.10 |
| Volume |
6,510 |
| Split-adjusted Price |
2.62 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-1.70 / -4.75%
|
34.20
|
34.20
|
34.10
|
34.10
|
34.10
|
2.62
|
6,510
|
|
|
1/6/2010
|
+0.80 / +2.29%
|
36.00
|
36.00
|
33.50
|
35.80
|
35.80
|
2.75
|
2,760
|
|
|
1/5/2010
|
-0.50 / -1.41%
|
36.40
|
36.40
|
35.00
|
35.00
|
35.00
|
2.69
|
5,530
|
|
|
1/4/2010
|
+1.30 / +3.80%
|
34.70
|
35.50
|
32.60
|
35.50
|
35.50
|
2.73
|
9,500
|
|
|
12/31/2009
|
0.00 / 0.00%
|
32.70
|
35.70
|
32.70
|
34.20
|
34.20
|
2.63
|
11,260
|
|
|
12/30/2009
|
+1.50 / +4.59%
|
33.30
|
34.30
|
32.00
|
34.20
|
34.20
|
2.63
|
27,850
|
|
|
12/29/2009
|
-0.10 / -0.30%
|
32.80
|
32.80
|
31.30
|
32.70
|
32.70
|
2.51
|
14,080
|
|
|
12/28/2009
|
-0.60 / -1.80%
|
31.90
|
33.00
|
31.90
|
32.80
|
32.80
|
2.52
|
12,570
|
|
|
12/25/2009
|
+0.30 / +0.91%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.40
|
2.57
|
2,510
|
|
|
12/24/2009
|
+1.30 / +4.09%
|
32.90
|
33.10
|
31.80
|
33.10
|
33.10
|
2.54
|
14,990
|
|
|
12/23/2009
|
-0.20 / -0.63%
|
32.30
|
32.30
|
31.60
|
31.80
|
31.80
|
2.44
|
14,220
|
|
|
12/22/2009
|
+0.50 / +1.59%
|
31.50
|
32.50
|
31.30
|
32.00
|
32.00
|
2.46
|
16,240
|
|
|
12/21/2009
|
+1.40 / +4.65%
|
29.20
|
31.50
|
29.20
|
31.50
|
31.50
|
2.42
|
5,230
|
|
|
12/18/2009
|
+1.40 / +4.88%
|
28.70
|
30.10
|
28.70
|
30.10
|
30.10
|
2.31
|
17,040
|
|
|
12/17/2009
|
+0.20 / +0.70%
|
27.20
|
29.00
|
27.10
|
28.70
|
28.70
|
2.21
|
10,170
|
|
|
12/16/2009
|
-1.50 / -5.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
2.19
|
5,730
|
|
|
12/15/2009
|
-0.70 / -2.28%
|
30.00
|
31.40
|
29.50
|
30.00
|
30.00
|
2.30
|
1,450
|
|
|
12/14/2009
|
+0.80 / +2.68%
|
29.00
|
30.90
|
29.00
|
30.70
|
30.70
|
2.36
|
6,050
|
|
|
12/11/2009
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.30
|
2,130
|
|
|
12/10/2009
|
0.00 / 0.00%
|
30.40
|
32.40
|
29.90
|
31.40
|
31.40
|
2.41
|
5,230
|
|
|
12/9/2009
|
+0.40 / +1.29%
|
29.70
|
31.40
|
29.50
|
31.40
|
31.40
|
2.41
|
4,560
|
|
|
12/8/2009
|
-0.20 / -0.64%
|
31.00
|
32.50
|
30.50
|
31.00
|
31.00
|
2.38
|
10,750
|
|
|
12/7/2009
|
-0.80 / -2.50%
|
30.60
|
31.80
|
30.60
|
31.20
|
31.20
|
2.40
|
39,160
|
|
|
12/4/2009
|
+0.10 / +0.31%
|
32.70
|
32.70
|
31.50
|
32.00
|
32.00
|
2.46
|
740
|
|
|
12/3/2009
|
-0.50 / -1.54%
|
30.80
|
32.00
|
30.80
|
31.90
|
31.90
|
2.45
|
1,110
|
|
|
12/2/2009
|
+0.10 / +0.31%
|
31.00
|
32.40
|
31.00
|
32.40
|
32.40
|
2.49
|
9,230
|
|
|
12/1/2009
|
+1.30 / +4.19%
|
31.00
|
32.30
|
31.00
|
32.30
|
32.30
|
2.48
|
8,110
|
|
|
11/30/2009
|
+0.70 / +2.31%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.00
|
2.38
|
3,300
|
|
|
11/27/2009
|
+1.40 / +4.84%
|
27.50
|
30.30
|
27.50
|
30.30
|
30.30
|
2.33
|
12,820
|
|
|
11/26/2009
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.22
|
24,440
|
|
|