|
Closing price on 12/27/2011
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
3,780 |
| Split-adjusted Price |
2.61 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2011
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
2.61
|
3,780
|
|
|
12/26/2011
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
2.63
|
1,100
|
|
|
12/23/2011
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
2.72
|
34,950
|
|
|
12/22/2011
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
2.68
|
21,610
|
|
|
12/21/2011
|
-0.10 / -0.83%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.70
|
5,220
|
|
|
12/20/2011
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
2.72
|
4,880
|
|
|
12/19/2011
|
+0.20 / +1.65%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
2.77
|
21,310
|
|
|
12/16/2011
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
2.72
|
28,380
|
|
|
12/15/2011
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.90
|
2.68
|
27,480
|
|
|
12/14/2011
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
2.63
|
33,700
|
|
|
12/13/2011
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.00
|
2.70
|
28,650
|
|
|
12/12/2011
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.00
|
2.70
|
6,950
|
|
|
12/9/2011
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
2.68
|
7,150
|
|
|
12/8/2011
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.70
|
5,100
|
|
|
12/7/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
2.75
|
13,660
|
|
|
12/6/2011
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.72
|
2,000
|
|
|
12/5/2011
|
+0.40 / +3.33%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
2.79
|
5,970
|
|
|
12/2/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.70
|
120
|
|
|
12/1/2011
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
2.70
|
6,540
|
|
|
11/30/2011
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.66
|
1,700
|
|
|
11/29/2011
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
2.77
|
4,410
|
|
|
11/28/2011
|
+0.30 / +2.54%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
2.72
|
25,250
|
|
|
11/25/2011
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.80
|
2.66
|
12,670
|
|
|
11/24/2011
|
+0.20 / +1.72%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
2.66
|
18,620
|
|
|
11/23/2011
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
2.61
|
10,810
|
|
|
11/22/2011
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.80
|
2.66
|
10,920
|
|
|
11/21/2011
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
2.59
|
6,600
|
|
|
11/18/2011
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
2.63
|
19,940
|
|
|
11/17/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
2.59
|
12,070
|
|
|
11/16/2011
|
+0.30 / +2.68%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
2.59
|
17,550
|
|
|