|
|
Closing price on 3/15/2011
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
38,100 |
| Split-adjusted Price |
5.48 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
7.90
|
5.48
|
38,100
|
|
|
3/14/2011
|
-0.50 / -5.95%
|
8.70
|
8.70
|
7.90
|
7.90
|
7.90
|
5.48
|
48,300
|
|
|
3/11/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.83
|
126,900
|
|
|
3/10/2011
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
5.55
|
69,200
|
|
|
3/9/2011
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
5.20
|
44,800
|
|
|
3/8/2011
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
5.27
|
33,500
|
|
|
3/7/2011
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
5.41
|
29,900
|
|
|
3/4/2011
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.90
|
5.48
|
30,800
|
|
|
3/3/2011
|
-0.20 / -2.56%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.60
|
5.27
|
48,700
|
|
|
3/2/2011
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
5.41
|
61,600
|
|
|
3/1/2011
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
5.76
|
13,700
|
|
|
2/28/2011
|
-0.30 / -3.45%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
5.83
|
35,700
|
|
|
2/25/2011
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
6.03
|
12,800
|
|
|
2/24/2011
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
5.96
|
21,400
|
|
|
2/23/2011
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
6.17
|
13,400
|
|
|
2/22/2011
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
5.90
|
27,500
|
|
|
2/21/2011
|
-0.50 / -5.43%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
6.03
|
59,700
|
|
|
2/18/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
6.38
|
14,600
|
|
|
2/17/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
6.52
|
22,900
|
|
|
2/16/2011
|
-0.10 / -1.05%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
6.52
|
14,700
|
|
|
2/15/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
6.59
|
17,300
|
|
|
2/14/2011
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
6.66
|
34,200
|
|
|
2/11/2011
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
6.87
|
8,600
|
|
|
2/10/2011
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.70
|
9.80
|
9.80
|
6.80
|
18,700
|
|
|
2/9/2011
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
6.94
|
6,600
|
|
|
2/8/2011
|
+0.40 / +4.08%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
7.07
|
11,200
|
|
|
1/28/2011
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
6.80
|
62,200
|
|
|
1/27/2011
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.10
|
7.01
|
19,400
|
|
|
1/26/2011
|
+0.50 / +5.32%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
6.87
|
20,400
|
|
|
1/25/2011
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
6.52
|
19,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|