|
Closing price on 12/10/2009
|
|
| Open |
30.40 |
| High |
32.40 |
| Low |
29.90 |
| Volume |
5,230 |
| Split-adjusted Price |
2.41 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2009
|
-1.60 / -5.00%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
2.34
|
7,360
|
|
|
11/24/2009
|
-1.00 / -3.03%
|
31.70
|
34.60
|
31.70
|
32.00
|
32.00
|
2.46
|
10,140
|
|
|
11/23/2009
|
-1.70 / -4.90%
|
33.40
|
33.50
|
33.00
|
33.00
|
33.00
|
2.54
|
5,520
|
|
|
11/20/2009
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.70
|
34.70
|
2.67
|
5,920
|
|
|
11/19/2009
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.50
|
34.70
|
34.70
|
2.67
|
3,010
|
|
|
11/18/2009
|
+0.30 / +0.87%
|
33.10
|
34.90
|
33.10
|
34.70
|
34.70
|
2.67
|
920
|
|
|
11/17/2009
|
0.00 / 0.00%
|
34.40
|
34.90
|
34.00
|
34.40
|
34.40
|
2.64
|
8,170
|
|
|
11/16/2009
|
-1.60 / -4.44%
|
36.00
|
36.10
|
34.20
|
34.40
|
34.40
|
2.64
|
14,090
|
|
|
11/13/2009
|
+1.30 / +3.75%
|
34.70
|
36.00
|
34.70
|
36.00
|
36.00
|
2.77
|
5,190
|
|
|
11/12/2009
|
+1.60 / +4.83%
|
34.50
|
34.70
|
34.30
|
34.70
|
34.70
|
2.67
|
25,090
|
|
|
11/11/2009
|
+1.50 / +4.75%
|
32.50
|
33.10
|
32.00
|
33.10
|
33.10
|
2.54
|
2,970
|
|
|
11/10/2009
|
-1.30 / -3.95%
|
33.50
|
34.00
|
31.60
|
31.60
|
31.60
|
2.43
|
10,720
|
|
|
11/9/2009
|
-5.10 / -13.42%
|
34.50
|
36.00
|
32.90
|
32.90
|
32.90
|
2.53
|
14,590
|
|
|
11/6/2009
|
-0.20 / -0.52%
|
38.90
|
38.90
|
38.00
|
38.00
|
38.00
|
2.65
|
17,820
|
|
|
11/5/2009
|
+1.70 / +4.66%
|
37.70
|
38.20
|
36.50
|
38.20
|
38.20
|
2.67
|
24,330
|
|
|
11/4/2009
|
-0.20 / -0.54%
|
37.00
|
38.40
|
35.90
|
36.50
|
36.50
|
2.55
|
4,370
|
|
|
11/3/2009
|
-1.90 / -4.92%
|
37.20
|
38.00
|
36.70
|
36.70
|
36.70
|
2.56
|
42,380
|
|
|
11/2/2009
|
-2.00 / -4.93%
|
38.90
|
38.90
|
38.60
|
38.60
|
38.60
|
2.70
|
34,110
|
|
|
10/30/2009
|
+1.00 / +2.53%
|
41.50
|
41.50
|
40.00
|
40.60
|
40.60
|
2.84
|
46,380
|
|
|