|
Closing price on 12/8/2010
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
21.30 |
| Volume |
177,700 |
| Split-adjusted Price |
4.31 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2010
|
-0.30 / -1.88%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
3.18
|
23,020
|
|
|
11/19/2010
|
+0.50 / +3.23%
|
15.70
|
16.20
|
15.50
|
16.00
|
16.00
|
3.24
|
78,250
|
|
|
11/18/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
3.14
|
47,760
|
|
|
11/17/2010
|
-0.70 / -4.52%
|
15.50
|
15.90
|
14.80
|
14.80
|
14.80
|
3.00
|
96,770
|
|
|
11/16/2010
|
-0.10 / -0.64%
|
15.60
|
15.60
|
14.90
|
15.50
|
15.50
|
3.14
|
76,010
|
|
|
11/15/2010
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.60
|
15.60
|
15.60
|
3.16
|
93,010
|
|
|
11/12/2010
|
-0.80 / -4.68%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
3.30
|
44,930
|
|
|
11/11/2010
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
3.46
|
60,970
|
|
|
11/10/2010
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.80
|
17.80
|
17.80
|
3.60
|
23,710
|
|
|
11/9/2010
|
-0.30 / -1.65%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
3.62
|
24,050
|
|
|
11/8/2010
|
-0.60 / -3.19%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.20
|
3.68
|
29,990
|
|
|
11/5/2010
|
+0.80 / +4.44%
|
18.50
|
18.90
|
18.00
|
18.80
|
18.80
|
3.80
|
29,290
|
|
|
11/4/2010
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
3.64
|
13,670
|
|
|
11/3/2010
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
3.62
|
22,400
|
|
|
11/2/2010
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
3.72
|
14,490
|
|
|
11/1/2010
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.60
|
18.70
|
18.70
|
3.78
|
12,440
|
|
|
10/29/2010
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.80
|
3.80
|
7,850
|
|
|
10/28/2010
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.70
|
18.70
|
18.70
|
3.78
|
12,680
|
|
|