|
Closing price on 10/11/2010
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.50 |
| Volume |
106,700 |
| Split-adjusted Price |
8.05 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2010
|
-0.70 / -5.69%
|
12.70
|
12.70
|
11.50
|
11.60
|
11.60
|
8.05
|
106,700
|
|
|
10/8/2010
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.30
|
8.53
|
61,300
|
|
|
10/7/2010
|
-0.60 / -4.58%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.50
|
8.67
|
21,500
|
|
|
10/6/2010
|
+0.90 / +7.38%
|
13.00
|
13.20
|
12.60
|
13.10
|
13.10
|
9.09
|
90,300
|
|
|
10/5/2010
|
-0.20 / -1.61%
|
12.20
|
12.70
|
11.80
|
12.20
|
12.20
|
8.46
|
71,900
|
|
|
10/4/2010
|
-0.50 / -3.88%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
8.60
|
57,200
|
|
|
10/1/2010
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.90
|
8.95
|
42,000
|
|
|
9/30/2010
|
-0.20 / -1.50%
|
13.10
|
13.70
|
12.90
|
13.10
|
13.10
|
9.09
|
59,600
|
|
|
9/29/2010
|
-0.40 / -2.92%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.30
|
9.22
|
70,000
|
|
|
9/28/2010
|
-0.40 / -2.84%
|
13.50
|
14.40
|
13.30
|
13.70
|
13.70
|
9.50
|
71,300
|
|
|
9/27/2010
|
+0.30 / +2.17%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
9.78
|
90,700
|
|
|
9/24/2010
|
-0.40 / -2.82%
|
13.90
|
14.60
|
13.70
|
13.80
|
13.80
|
9.57
|
45,800
|
|
|
9/23/2010
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
9.85
|
17,200
|
|
|
9/22/2010
|
+0.30 / +2.11%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.50
|
10.06
|
14,500
|
|
|
9/21/2010
|
-0.30 / -2.07%
|
14.60
|
14.90
|
14.00
|
14.20
|
14.20
|
9.85
|
20,100
|
|
|
9/20/2010
|
-0.90 / -5.84%
|
14.60
|
15.40
|
14.50
|
14.50
|
14.50
|
10.06
|
35,400
|
|
|
9/17/2010
|
+0.80 / +5.48%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.40
|
10.68
|
59,000
|
|
|
9/16/2010
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.20
|
14.60
|
14.60
|
10.13
|
14,500
|
|
|
9/15/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.70
|
14.70
|
14.70
|
10.20
|
10,700
|
|
|
9/14/2010
|
+1.30 / +9.70%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
10.20
|
49,500
|
|
|
9/13/2010
|
-1.10 / -7.59%
|
13.80
|
14.20
|
13.40
|
13.40
|
13.40
|
9.29
|
39,500
|
|
|
9/10/2010
|
-0.60 / -3.97%
|
14.90
|
14.90
|
13.90
|
14.50
|
14.50
|
10.06
|
74,300
|
|
|
9/9/2010
|
+0.50 / +3.42%
|
15.00
|
15.40
|
14.30
|
15.10
|
15.10
|
10.47
|
17,200
|
|
|
9/8/2010
|
-0.80 / -5.19%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
10.13
|
67,100
|
|
|
9/7/2010
|
-1.10 / -6.67%
|
16.40
|
16.40
|
15.30
|
15.40
|
15.40
|
10.68
|
30,100
|
|
|
9/6/2010
|
+0.80 / +5.10%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.50
|
11.44
|
86,900
|
|
|
9/1/2010
|
+0.80 / +5.37%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
10.89
|
60,300
|
|
|
8/31/2010
|
+0.80 / +5.67%
|
14.70
|
15.00
|
13.60
|
14.90
|
14.90
|
10.33
|
51,100
|
|
|
8/30/2010
|
+0.80 / +6.02%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
9.78
|
33,400
|
|
|
8/27/2010
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
9.22
|
29,500
|
|
|