|
|
Closing price on 12/2/2010
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
319,800 |
| Split-adjusted Price |
8.18 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.70 / +6.31%
|
11.70
|
11.80
|
11.20
|
11.80
|
11.80
|
8.18
|
319,800
|
|
|
12/1/2010
|
+0.60 / +5.71%
|
11.00
|
11.20
|
10.10
|
11.10
|
11.10
|
7.70
|
238,600
|
|
|
11/30/2010
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
115,200
|
|
|
11/29/2010
|
+0.70 / +7.29%
|
9.50
|
10.40
|
9.40
|
10.30
|
10.30
|
7.14
|
149,200
|
|
|
11/26/2010
|
+0.10 / +1.05%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
6.66
|
84,900
|
|
|
11/25/2010
|
+0.60 / +6.74%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
6.59
|
120,100
|
|
|
11/24/2010
|
-0.20 / -2.20%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
6.17
|
54,500
|
|
|
11/23/2010
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
6.31
|
11,900
|
|
|
11/22/2010
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
6.17
|
32,000
|
|
|
11/19/2010
|
-0.30 / -3.23%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.00
|
6.24
|
33,800
|
|
|
11/18/2010
|
+0.40 / +4.49%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
6.45
|
62,800
|
|
|
11/17/2010
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.90
|
6.17
|
35,600
|
|
|
11/16/2010
|
-0.60 / -6.25%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.00
|
6.24
|
68,600
|
|
|
11/15/2010
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
6.66
|
45,400
|
|
|
11/12/2010
|
-0.40 / -3.81%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
7.01
|
36,600
|
|
|
11/11/2010
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
7.28
|
54,200
|
|
|
11/10/2010
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
7.35
|
45,500
|
|
|
11/9/2010
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
7.28
|
62,800
|
|
|
11/8/2010
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.42
|
49,200
|
|
|
11/5/2010
|
+0.40 / +3.74%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
7.70
|
43,600
|
|
|
11/4/2010
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
7.42
|
46,600
|
|
|
11/3/2010
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
7.21
|
26,700
|
|
|
11/2/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
7.42
|
56,300
|
|
|
11/1/2010
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.70
|
7.42
|
56,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|