|
|
Closing price on 7/30/2012
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
39,400 |
| Split-adjusted Price |
6.47 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
6.47
|
39,400
|
|
|
7/27/2012
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.47
|
14,900
|
|
|
7/26/2012
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.40
|
6.55
|
30,600
|
|
|
7/25/2012
|
-0.30 / -4.11%
|
6.90
|
7.30
|
6.90
|
7.00
|
7.00
|
6.20
|
45,600
|
|
|
7/24/2012
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
6.47
|
92,500
|
|
|
7/23/2012
|
-0.30 / -3.85%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.50
|
6.64
|
56,100
|
|
|
7/20/2012
|
-0.20 / -2.50%
|
8.10
|
8.30
|
7.50
|
7.80
|
7.80
|
6.91
|
111,100
|
|
|
7/19/2012
|
+0.50 / +6.67%
|
7.80
|
8.00
|
7.60
|
8.00
|
8.00
|
7.09
|
167,600
|
|
|
7/18/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
6.64
|
241,000
|
|
|
7/17/2012
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.10
|
6.29
|
79,700
|
|
|
7/16/2012
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.90
|
6.11
|
35,100
|
|
|
7/13/2012
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
6.20
|
69,300
|
|
|
7/12/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.02
|
52,200
|
|
|
7/11/2012
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.11
|
10,500
|
|
|
7/10/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.02
|
25,000
|
|
|
7/9/2012
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.80
|
6.02
|
44,800
|
|
|
7/6/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.02
|
38,800
|
|
|
7/5/2012
|
+0.50 / +7.81%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.90
|
6.11
|
36,300
|
|
|
7/4/2012
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
5.67
|
5,500
|
|
|
7/3/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
5.85
|
43,300
|
|
|
7/2/2012
|
-0.30 / -4.41%
|
6.80
|
7.00
|
6.50
|
6.50
|
6.50
|
5.76
|
48,400
|
|
|
6/29/2012
|
-0.10 / -1.45%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.80
|
6.02
|
20,500
|
|
|
6/28/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
6.90
|
6.90
|
6.11
|
18,300
|
|
|
6/27/2012
|
+0.10 / +1.47%
|
7.00
|
7.20
|
6.70
|
6.90
|
6.90
|
6.11
|
40,500
|
|
|
6/26/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.02
|
42,400
|
|
|
6/25/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.02
|
63,400
|
|
|
6/22/2012
|
-0.20 / -2.78%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
6.20
|
24,300
|
|
|
6/21/2012
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
6.38
|
42,700
|
|
|
6/20/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
6.47
|
35,800
|
|
|
6/19/2012
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
6.47
|
42,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|