|
Closing price on 11/4/2011
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
72,800 |
| Split-adjusted Price |
4.53 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.53
|
72,800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
4.60
|
43,600
|
|
|
11/2/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.60
|
135,400
|
|
|
11/1/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.68
|
55,800
|
|
|
10/31/2011
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
4.68
|
194,500
|
|
|
10/28/2011
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
4.92
|
173,000
|
|
|
10/27/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.68
|
43,900
|
|
|
10/26/2011
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.60
|
104,800
|
|
|
10/25/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
4.76
|
52,500
|
|
|
10/24/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
128,700
|
|
|
10/21/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.20
|
4.84
|
93,000
|
|
|
10/20/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
4.84
|
11,800
|
|
|
10/19/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.84
|
44,100
|
|
|
10/18/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.84
|
78,900
|
|
|
10/17/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.84
|
114,900
|
|
|
10/14/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
4.92
|
90,600
|
|
|
10/13/2011
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.15
|
54,700
|
|
|
10/12/2011
|
+0.10 / +1.54%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
5.15
|
141,900
|
|
|
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
|
|
|