|
|
Closing price on 7/9/2012
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
44,800 |
| Split-adjusted Price |
6.02 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
6.55
|
72,800
|
|
|
6/15/2012
|
+0.10 / +1.37%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
6.55
|
67,500
|
|
|
6/14/2012
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
6.47
|
56,700
|
|
|
6/13/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
6.82
|
164,800
|
|
|
6/12/2012
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
6.55
|
84,400
|
|
|
6/11/2012
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.60
|
6.73
|
94,700
|
|
|
6/8/2012
|
+0.20 / +2.70%
|
7.60
|
7.80
|
7.30
|
7.60
|
7.60
|
6.73
|
221,000
|
|
|
6/7/2012
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
6.55
|
168,300
|
|
|
6/6/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.20
|
147,800
|
|
|
6/5/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.50
|
7.00
|
7.00
|
6.20
|
138,300
|
|
|
6/4/2012
|
-0.40 / -5.63%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
5.93
|
1,110,800
|
|
|
6/1/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.29
|
57,500
|
|
|
5/31/2012
|
-0.50 / -6.58%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
6.29
|
311,500
|
|
|
5/30/2012
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.60
|
6.73
|
65,200
|
|
|
5/29/2012
|
-0.20 / -2.63%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
6.55
|
39,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|