|
Closing price on 12/1/2011
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
6,540 |
| Split-adjusted Price |
2.43 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
2.43
|
6,540
|
|
|
11/30/2011
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.39
|
1,700
|
|
|
11/29/2011
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
2.49
|
4,410
|
|
|
11/28/2011
|
+0.30 / +2.54%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
2.45
|
25,250
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.80
|
2.39
|
12,670
|
|
|
11/24/2011
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
2.39
|
18,620
|
|
|
11/23/2011
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
2.35
|
10,810
|
|
|
11/22/2011
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
2.39
|
10,920
|
|
|
11/21/2011
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
2.33
|
6,600
|
|
|
11/18/2011
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
2.37
|
19,940
|
|
|
11/17/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
2.33
|
12,070
|
|
|
11/16/2011
|
+0.30 / +2.68%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
2.33
|
17,550
|
|
|
11/15/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
2.27
|
8,610
|
|
|
11/14/2011
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
2.29
|
40,520
|
|
|
11/11/2011
|
-0.20 / -1.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
2.35
|
32,660
|
|
|
11/10/2011
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
2.39
|
8,490
|
|
|
11/9/2011
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.41
|
115,060
|
|
|
11/8/2011
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
2.47
|
21,370
|
|
|
11/7/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.43
|
18,180
|
|
|
11/4/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.43
|
16,880
|
|
|
11/3/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.43
|
5,670
|
|
|
11/2/2011
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.43
|
34,380
|
|
|
11/1/2011
|
-0.20 / -1.59%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
2.51
|
19,000
|
|
|
10/31/2011
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.60
|
2.55
|
10,800
|
|
|
10/28/2011
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
2.59
|
43,470
|
|
|
10/27/2011
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.49
|
21,560
|
|
|
10/26/2011
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
2.45
|
11,220
|
|
|
10/25/2011
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
2.45
|
1,960
|
|
|
10/24/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
2.43
|
15,330
|
|
|
10/21/2011
|
+0.10 / +0.84%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
2.43
|
11,680
|
|
|