|
Closing price on 10/11/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
221,700 |
| Split-adjusted Price |
5.07 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2011
|
+0.50 / +8.33%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.07
|
221,700
|
|
|
10/10/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
49,300
|
|
|
10/7/2011
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.76
|
38,700
|
|
|
10/6/2011
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
154,100
|
|
|
10/5/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.76
|
25,200
|
|
|
10/4/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
38,100
|
|
|
10/3/2011
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.68
|
35,600
|
|
|
9/30/2011
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.30
|
4.92
|
95,500
|
|
|
9/29/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
4.68
|
41,400
|
|
|
9/28/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
4.84
|
20,200
|
|
|
9/27/2011
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.92
|
18,000
|
|
|
9/26/2011
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.84
|
79,100
|
|
|
9/23/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
4.92
|
21,900
|
|
|
9/22/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.15
|
86,600
|
|
|
9/21/2011
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
5.07
|
22,900
|
|
|
9/20/2011
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
4.84
|
68,000
|
|
|
9/19/2011
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.50
|
5.07
|
35,400
|
|
|
9/16/2011
|
-0.40 / -5.97%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.92
|
164,300
|
|
|
9/15/2011
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
5.23
|
63,100
|
|
|
9/14/2011
|
-0.40 / -5.48%
|
7.30
|
7.60
|
6.90
|
6.90
|
6.90
|
5.38
|
118,600
|
|
|
9/13/2011
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.30
|
5.70
|
96,600
|
|
|
9/12/2011
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
5.77
|
83,300
|
|
|
9/9/2011
|
+0.20 / +2.86%
|
6.90
|
7.70
|
6.80
|
7.20
|
7.20
|
5.62
|
175,900
|
|
|
9/8/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
5.46
|
135,900
|
|
|
9/7/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
5.46
|
130,000
|
|
|
9/6/2011
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
5.23
|
123,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
5.15
|
246,000
|
|
|
9/1/2011
|
+0.50 / +8.20%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.15
|
235,200
|
|
|
8/31/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
4.76
|
23,000
|
|
|
8/30/2011
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
123,900
|
|
|