|
Closing price on 11/16/2011
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
17,550 |
| Split-adjusted Price |
2.59 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+0.30 / +2.68%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
2.59
|
17,550
|
|
|
11/15/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
2.52
|
8,610
|
|
|
11/14/2011
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
2.54
|
40,520
|
|
|
11/11/2011
|
-0.20 / -1.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
2.61
|
32,660
|
|
|
11/10/2011
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
2.66
|
8,490
|
|
|
11/9/2011
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.68
|
115,060
|
|
|
11/8/2011
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
2.75
|
21,370
|
|
|
11/7/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.70
|
18,180
|
|
|
11/4/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.70
|
16,880
|
|
|
11/3/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.70
|
5,670
|
|
|
11/2/2011
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.70
|
34,380
|
|
|
11/1/2011
|
-0.20 / -1.59%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
2.79
|
19,000
|
|
|
10/31/2011
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
2.84
|
10,800
|
|
|
10/28/2011
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
2.88
|
43,470
|
|
|
10/27/2011
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.77
|
21,560
|
|
|
10/26/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
2.72
|
11,220
|
|
|
10/25/2011
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
2.72
|
1,960
|
|
|
10/24/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
2.70
|
15,330
|
|
|
10/21/2011
|
+0.10 / +0.84%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
2.70
|
11,680
|
|
|
10/20/2011
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.68
|
3,010
|
|
|
10/19/2011
|
+0.40 / +3.42%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
2.72
|
34,020
|
|
|
10/18/2011
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
2.63
|
8,720
|
|
|
10/17/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.70
|
22,030
|
|
|
10/14/2011
|
+0.10 / +0.83%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
2.72
|
6,000
|
|
|
10/13/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.70
|
14,730
|
|
|
10/12/2011
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
2.70
|
24,810
|
|
|
10/11/2011
|
-0.20 / -1.61%
|
12.10
|
12.60
|
12.00
|
12.20
|
12.20
|
2.75
|
24,240
|
|
|
10/10/2011
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
2.79
|
3,160
|
|
|
10/7/2011
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
2.81
|
15,300
|
|
|
10/6/2011
|
+0.40 / +3.33%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
2.79
|
11,700
|
|
|