|
Closing price on 9/22/2011
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
86,600 |
| Split-adjusted Price |
5.15 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.15
|
86,600
|
|
|
9/21/2011
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
5.07
|
22,900
|
|
|
9/20/2011
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
4.84
|
68,000
|
|
|
9/19/2011
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.50
|
5.07
|
35,400
|
|
|
9/16/2011
|
-0.40 / -5.97%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.92
|
164,300
|
|
|
9/15/2011
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
5.23
|
63,100
|
|
|
9/14/2011
|
-0.40 / -5.48%
|
7.30
|
7.60
|
6.90
|
6.90
|
6.90
|
5.38
|
118,600
|
|
|
9/13/2011
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.30
|
5.70
|
96,600
|
|
|
9/12/2011
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
5.77
|
83,300
|
|
|
9/9/2011
|
+0.20 / +2.86%
|
6.90
|
7.70
|
6.80
|
7.20
|
7.20
|
5.62
|
175,900
|
|
|
9/8/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
5.46
|
135,900
|
|
|
9/7/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
5.46
|
130,000
|
|
|
9/6/2011
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
5.23
|
123,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.60
|
5.15
|
246,000
|
|
|
9/1/2011
|
+0.50 / +8.20%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
5.15
|
235,200
|
|
|
8/31/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
4.76
|
23,000
|
|
|
8/30/2011
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.76
|
123,900
|
|
|
8/29/2011
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.90
|
4.60
|
62,800
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.53
|
33,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
4.53
|
31,100
|
|
|
8/24/2011
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
4.53
|
29,400
|
|
|
8/23/2011
|
-0.10 / -1.67%
|
6.20
|
6.30
|
5.80
|
5.90
|
5.90
|
4.60
|
44,900
|
|
|
8/22/2011
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
4.68
|
49,000
|
|
|
8/19/2011
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.45
|
27,700
|
|
|
8/18/2011
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
4.53
|
18,800
|
|
|
8/17/2011
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.68
|
29,700
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.60
|
16,900
|
|
|
8/15/2011
|
+0.20 / +3.51%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
4.60
|
9,100
|
|
|
8/12/2011
|
+0.10 / +1.79%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
4.45
|
12,500
|
|
|
8/11/2011
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
4.37
|
20,000
|
|
|