|
|
Closing price on 10/29/2010
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
45,900 |
| Split-adjusted Price |
7.56 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
7.56
|
45,900
|
|
|
10/28/2010
|
-0.20 / -1.75%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
7.77
|
37,500
|
|
|
10/27/2010
|
-0.10 / -0.87%
|
12.00
|
12.00
|
10.90
|
11.40
|
11.40
|
7.91
|
81,900
|
|
|
10/26/2010
|
+0.80 / +7.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
7.98
|
71,800
|
|
|
10/25/2010
|
-0.30 / -2.73%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
7.42
|
31,900
|
|
|
10/22/2010
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.40
|
11.00
|
11.00
|
7.63
|
78,300
|
|
|
10/21/2010
|
+0.20 / +1.89%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.80
|
7.49
|
56,600
|
|
|
10/20/2010
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
7.35
|
116,500
|
|
|
10/19/2010
|
-0.40 / -3.48%
|
11.40
|
11.60
|
11.00
|
11.10
|
11.10
|
7.70
|
74,400
|
|
|
10/18/2010
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
7.98
|
40,600
|
|
|
10/15/2010
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
8.05
|
67,300
|
|
|
10/14/2010
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
8.18
|
39,900
|
|
|
10/13/2010
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.90
|
8.25
|
19,000
|
|
|
10/12/2010
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
8.11
|
53,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|