|
Closing price on 12/19/2012
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
4,120 |
| Split-adjusted Price |
1.98 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
1.98
|
4,120
|
|
|
12/18/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.99
|
1,900
|
|
|
12/17/2012
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
1.99
|
4,200
|
|
|
12/14/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
2.01
|
7,010
|
|
|
12/13/2012
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.01
|
10
|
|
|
12/12/2012
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
1.99
|
2,120
|
|
|
12/11/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
1.96
|
1,330
|
|
|
12/10/2012
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
1.99
|
2,830
|
|
|
12/7/2012
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.91
|
17,050
|
|
|
12/6/2012
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
1.85
|
1,210
|
|
|
12/5/2012
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
1.88
|
1,940
|
|
|
12/4/2012
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.82
|
8,740
|
|
|
12/3/2012
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
1.79
|
950
|
|
|
11/30/2012
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
1.76
|
10,140
|
|
|
11/29/2012
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
1.79
|
1,300
|
|
|
11/28/2012
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
1.76
|
12,450
|
|
|
11/27/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
1.77
|
8,300
|
|
|
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
|
|
|