|
|
Closing price on 9/12/2012
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
17,500 |
| Split-adjusted Price |
5.23 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.23
|
17,500
|
|
|
9/11/2012
|
-0.20 / -3.39%
|
5.80
|
6.00
|
5.50
|
5.70
|
5.70
|
5.05
|
24,400
|
|
|
9/10/2012
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.23
|
50,500
|
|
|
9/7/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.49
|
10,500
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.49
|
10,600
|
|
|
9/5/2012
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.49
|
11,400
|
|
|
9/4/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.67
|
21,600
|
|
|
8/31/2012
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.49
|
43,900
|
|
|
8/30/2012
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.58
|
62,000
|
|
|
8/29/2012
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.85
|
30,800
|
|
|
8/28/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.20
|
5.49
|
18,900
|
|
|
8/27/2012
|
-0.40 / -6.25%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.31
|
89,100
|
|
|
8/24/2012
|
+0.20 / +3.23%
|
5.80
|
6.60
|
5.80
|
6.40
|
6.40
|
5.67
|
149,900
|
|
|
8/23/2012
|
-0.40 / -6.06%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
5.49
|
27,100
|
|
|
8/22/2012
|
-0.40 / -5.71%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
5.85
|
119,900
|
|
|
8/21/2012
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
6.20
|
59,900
|
|
|
8/20/2012
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.64
|
46,400
|
|
|
8/17/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
6.47
|
16,600
|
|
|
8/16/2012
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
6.47
|
6,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|