|
|
Closing price on 1/19/2011
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
23,200 |
| Split-adjusted Price |
6.87 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
6.87
|
23,200
|
|
|
1/18/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
6.73
|
19,300
|
|
|
1/17/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.00
|
6.94
|
35,900
|
|
|
1/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
6.94
|
36,400
|
|
|
1/13/2011
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
10.00
|
10.00
|
6.94
|
37,500
|
|
|
1/12/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
6.94
|
17,500
|
|
|
1/11/2011
|
-0.40 / -4.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
6.66
|
62,000
|
|
|
1/10/2011
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.00
|
6.94
|
78,600
|
|
|
1/7/2011
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
7.21
|
38,000
|
|
|
1/6/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
7.28
|
28,800
|
|
|
1/5/2011
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.50
|
7.28
|
40,000
|
|
|
1/4/2011
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
7.56
|
46,100
|
|
|
12/31/2010
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
7.77
|
109,400
|
|
|
12/30/2010
|
+0.30 / +2.94%
|
10.60
|
11.00
|
10.40
|
10.50
|
10.50
|
7.28
|
52,600
|
|
|
12/29/2010
|
-0.60 / -5.56%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
7.07
|
36,400
|
|
|
12/28/2010
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
7.49
|
44,100
|
|
|
12/27/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
7.28
|
47,200
|
|
|
12/24/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.50
|
7.28
|
44,100
|
|
|
12/23/2010
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.50
|
7.28
|
59,700
|
|
|
12/22/2010
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
7.49
|
54,500
|
|
|
12/21/2010
|
-0.30 / -2.65%
|
11.00
|
11.50
|
10.70
|
11.00
|
11.00
|
7.63
|
73,500
|
|
|
12/20/2010
|
-0.20 / -1.74%
|
12.10
|
12.20
|
11.10
|
11.30
|
11.30
|
7.84
|
42,300
|
|
|
12/17/2010
|
+0.30 / +2.68%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.50
|
7.98
|
105,600
|
|
|
12/16/2010
|
-0.40 / -3.45%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.20
|
7.77
|
155,600
|
|
|
12/15/2010
|
-0.40 / -3.33%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
8.05
|
109,200
|
|
|
12/14/2010
|
-0.50 / -4.00%
|
13.20
|
13.20
|
11.80
|
12.00
|
12.00
|
8.32
|
231,300
|
|
|
12/13/2010
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
8.67
|
266,800
|
|
|
12/10/2010
|
+0.40 / +3.48%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
8.25
|
174,000
|
|
|
12/9/2010
|
+0.40 / +3.60%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.50
|
7.98
|
266,700
|
|
|
12/8/2010
|
-0.70 / -5.93%
|
11.30
|
11.90
|
11.10
|
11.10
|
11.10
|
7.70
|
159,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|