|
Closing price on 11/26/2012
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
10,650 |
| Split-adjusted Price |
1.79 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2012
|
-2.20 / -16.18%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
1.79
|
10,650
|
|
|
11/23/2012
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
1.82
|
37,710
|
|
|
11/22/2012
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
1.81
|
10,140
|
|
|
11/21/2012
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
1.83
|
2,120
|
|
|
11/20/2012
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
1.82
|
1,330
|
|
|
11/19/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.90
|
1.86
|
9,370
|
|
|
11/16/2012
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
1.86
|
17,910
|
|
|
11/15/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
1.83
|
19,020
|
|
|
11/14/2012
|
+0.30 / +2.24%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
1.83
|
8,770
|
|
|
11/13/2012
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.79
|
5,240
|
|
|
11/12/2012
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
1.77
|
12,400
|
|
|
11/9/2012
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
1.78
|
940
|
|
|
11/8/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
1.77
|
13,810
|
|
|
11/7/2012
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
1.77
|
11,080
|
|
|
11/6/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
1.77
|
9,610
|
|
|
11/5/2012
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
1.77
|
8,550
|
|
|
11/2/2012
|
+0.10 / +0.76%
|
12.90
|
13.40
|
12.80
|
13.20
|
13.20
|
1.77
|
34,970
|
|
|
11/1/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
1.75
|
10,150
|
|
|
10/31/2012
|
+0.30 / +2.34%
|
12.80
|
13.10
|
12.70
|
13.10
|
13.10
|
1.75
|
22,090
|
|
|
10/30/2012
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
1.71
|
22,020
|
|
|
10/29/2012
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
1.73
|
49,200
|
|
|
10/26/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
1.71
|
46,850
|
|
|
10/25/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.71
|
118,930
|
|
|
10/24/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
1.63
|
8,430
|
|
|
10/23/2012
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.63
|
78,450
|
|
|
10/22/2012
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
1.57
|
3,860
|
|
|
10/19/2012
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
1.51
|
5,840
|
|
|
10/18/2012
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
1.57
|
5,070
|
|
|
10/17/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
1.50
|
5,210
|
|
|
10/16/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.50
|
0
|
|
|