|
Closing price on 7/26/2011
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
42,690 |
| Split-adjusted Price |
2.39 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2011
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.80
|
2.39
|
42,690
|
|
|
7/25/2011
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
2.35
|
8,160
|
|
|
7/22/2011
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
2.45
|
1,240
|
|
|
7/21/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
2.41
|
3,400
|
|
|
7/20/2011
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.41
|
3,000
|
|
|
7/19/2011
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
2.37
|
54,990
|
|
|
7/18/2011
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.39
|
14,300
|
|
|
7/15/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
2.41
|
2,120
|
|
|
7/14/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.41
|
1,770
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
2.43
|
59,740
|
|
|
7/12/2011
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.00
|
2.43
|
15,060
|
|
|
7/11/2011
|
-0.20 / -1.61%
|
12.20
|
12.60
|
12.10
|
12.20
|
12.20
|
2.47
|
12,870
|
|
|
7/8/2011
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
2.51
|
3,160
|
|
|
7/7/2011
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
2.55
|
13,110
|
|
|
7/6/2011
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
2.51
|
5,200
|
|
|
7/5/2011
|
+0.30 / +2.44%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
2.55
|
13,400
|
|
|
7/4/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
2.49
|
4,420
|
|
|
7/1/2011
|
-0.20 / -1.60%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.30
|
2.49
|
37,040
|
|
|
6/30/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
2.53
|
4,340
|
|
|
6/29/2011
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.53
|
5,680
|
|
|
6/28/2011
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.20
|
12.90
|
12.90
|
2.61
|
21,960
|
|
|
6/27/2011
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
2.57
|
6,980
|
|
|
6/24/2011
|
+0.40 / +3.20%
|
12.70
|
13.00
|
12.10
|
12.90
|
12.90
|
2.61
|
36,980
|
|
|
6/23/2011
|
-0.50 / -3.85%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.53
|
16,380
|
|
|
6/22/2011
|
+0.40 / +3.17%
|
13.10
|
13.10
|
12.70
|
13.00
|
13.00
|
2.63
|
14,850
|
|
|
6/21/2011
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.10
|
12.60
|
12.60
|
2.55
|
6,780
|
|
|
6/20/2011
|
-0.60 / -4.58%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
2.53
|
22,800
|
|
|
6/17/2011
|
-0.60 / -4.38%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
2.65
|
50,180
|
|
|
6/16/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.70
|
13.70
|
2.77
|
18,030
|
|
|
6/15/2011
|
-0.70 / -4.86%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.77
|
67,770
|
|
|