|
|
Closing price on 8/15/2012
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.30 |
| Volume |
8,800 |
| Split-adjusted Price |
6.55 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
6.55
|
8,800
|
|
|
8/14/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
6.55
|
17,900
|
|
|
8/13/2012
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
6.55
|
76,100
|
|
|
8/10/2012
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
6.38
|
28,200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
6.47
|
34,600
|
|
|
8/8/2012
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
6.47
|
7,500
|
|
|
8/7/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.29
|
16,100
|
|
|
8/6/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
6.29
|
32,700
|
|
|
8/3/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.29
|
31,100
|
|
|
8/2/2012
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
6.29
|
5,200
|
|
|
8/1/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.11
|
39,800
|
|
|
7/31/2012
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.20
|
25,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|