|
Closing price on 1/4/2011
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
54,180 |
| Split-adjusted Price |
4.13 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
4.13
|
54,180
|
|
|
12/31/2010
|
+0.20 / +0.99%
|
20.10
|
20.80
|
20.10
|
20.40
|
20.40
|
4.13
|
30,630
|
|
|
12/30/2010
|
-0.30 / -1.46%
|
20.20
|
21.00
|
20.20
|
20.20
|
20.20
|
4.09
|
19,360
|
|
|
12/29/2010
|
-0.10 / -0.49%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.50
|
4.15
|
38,310
|
|
|
12/28/2010
|
+0.90 / +4.57%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.60
|
4.17
|
45,640
|
|
|
12/27/2010
|
-0.60 / -2.96%
|
19.90
|
20.20
|
19.70
|
19.70
|
19.70
|
3.99
|
26,910
|
|
|
12/24/2010
|
-0.60 / -2.87%
|
20.20
|
20.80
|
20.00
|
20.30
|
20.30
|
4.11
|
40,680
|
|
|
12/23/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.00
|
20.90
|
20.90
|
4.23
|
38,140
|
|
|
12/22/2010
|
-0.40 / -1.87%
|
21.50
|
21.60
|
20.60
|
21.00
|
21.00
|
4.25
|
58,690
|
|
|
12/21/2010
|
+0.40 / +1.90%
|
20.60
|
21.40
|
20.20
|
21.40
|
21.40
|
4.33
|
25,000
|
|
|
12/20/2010
|
-0.50 / -2.33%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.00
|
4.25
|
53,880
|
|
|
12/17/2010
|
+1.00 / +4.88%
|
20.60
|
21.50
|
19.80
|
21.50
|
21.50
|
4.35
|
83,590
|
|
|
12/16/2010
|
-1.00 / -4.65%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.50
|
4.15
|
136,800
|
|
|
12/15/2010
|
-0.90 / -4.02%
|
22.00
|
22.80
|
21.40
|
21.50
|
21.50
|
4.35
|
110,440
|
|
|
12/14/2010
|
-1.10 / -4.68%
|
23.00
|
23.50
|
22.40
|
22.40
|
22.40
|
4.53
|
208,530
|
|
|
12/13/2010
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
4.76
|
308,880
|
|
|
12/10/2010
|
+1.10 / +4.93%
|
23.00
|
23.40
|
22.50
|
23.40
|
23.40
|
4.74
|
271,350
|
|
|
12/9/2010
|
+1.00 / +4.69%
|
20.50
|
22.30
|
20.30
|
22.30
|
22.30
|
4.51
|
174,860
|
|
|
12/8/2010
|
-1.10 / -4.91%
|
22.00
|
22.70
|
21.30
|
21.30
|
21.30
|
4.31
|
177,700
|
|
|
12/7/2010
|
+0.70 / +3.23%
|
22.30
|
22.70
|
21.70
|
22.40
|
22.40
|
4.53
|
538,450
|
|
|
12/6/2010
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.70
|
4.39
|
91,050
|
|
|
12/3/2010
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.19
|
20,380
|
|
|
12/2/2010
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.70
|
19.80
|
19.80
|
4.01
|
195,470
|
|
|
12/1/2010
|
+0.90 / +5.00%
|
18.00
|
18.90
|
17.60
|
18.90
|
18.90
|
3.82
|
207,640
|
|
|
11/30/2010
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.64
|
132,800
|
|
|
11/29/2010
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.70
|
17.20
|
17.20
|
3.48
|
61,170
|
|
|
11/26/2010
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.90
|
17.30
|
17.30
|
3.50
|
37,070
|
|
|
11/25/2010
|
+0.70 / +4.22%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.30
|
3.50
|
91,980
|
|
|
11/24/2010
|
+0.60 / +3.75%
|
16.00
|
16.80
|
15.80
|
16.60
|
16.60
|
3.36
|
79,060
|
|
|
11/23/2010
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
3.24
|
44,320
|
|
|