|
|
Closing price on 3/29/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
80,000 |
| Split-adjusted Price |
4.84 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
80,000
|
|
|
3/28/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.99
|
73,800
|
|
|
3/27/2012
|
-0.40 / -5.97%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
4.92
|
79,500
|
|
|
3/26/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
5.23
|
159,900
|
|
|
3/23/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.99
|
103,700
|
|
|
3/22/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
32,100
|
|
|
3/21/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.92
|
81,500
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
4.84
|
93,500
|
|
|
3/19/2012
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.20
|
4.84
|
10,600
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
4.92
|
63,600
|
|
|
3/15/2012
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.92
|
75,500
|
|
|
3/14/2012
|
+0.30 / +5.17%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
4.76
|
135,000
|
|
|
3/13/2012
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
4.53
|
28,100
|
|
|
3/12/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
4.45
|
49,600
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
4.68
|
65,100
|
|
|
3/8/2012
|
-0.20 / -3.23%
|
6.30
|
6.60
|
5.90
|
6.00
|
6.00
|
4.68
|
55,200
|
|
|
3/7/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
41,900
|
|
|
3/6/2012
|
-0.10 / -1.61%
|
6.40
|
6.60
|
6.10
|
6.10
|
6.10
|
4.76
|
66,400
|
|
|
3/5/2012
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.84
|
16,100
|
|
|
3/2/2012
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
4.60
|
117,100
|
|
|
3/1/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
4.37
|
78,100
|
|
|
2/29/2012
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
4.45
|
26,600
|
|
|
2/28/2012
|
-0.40 / -6.67%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.60
|
4.37
|
72,800
|
|
|
2/27/2012
|
+0.40 / +7.14%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
4.68
|
57,500
|
|
|
2/24/2012
|
-0.10 / -1.75%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
4.37
|
126,000
|
|
|
2/23/2012
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
4.45
|
46,700
|
|
|
2/22/2012
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
4.37
|
33,100
|
|
|
2/21/2012
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
4.21
|
11,800
|
|
|
2/20/2012
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
4.29
|
71,900
|
|
|
2/17/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
4.06
|
9,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|