|
Closing price on 8/26/2011
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
55,200 |
| Split-adjusted Price |
2.43 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
2.43
|
55,200
|
|
|
8/25/2011
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
2.35
|
18,150
|
|
|
8/24/2011
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.33
|
23,600
|
|
|
8/23/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.39
|
26,700
|
|
|
8/22/2011
|
+0.40 / +3.51%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
2.39
|
38,510
|
|
|
8/19/2011
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
2.31
|
18,170
|
|
|
8/18/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.35
|
26,560
|
|
|
8/17/2011
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
2.37
|
34,640
|
|
|
8/16/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.31
|
13,520
|
|
|
8/15/2011
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.33
|
13,360
|
|
|
8/12/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
2.27
|
16,410
|
|
|
8/11/2011
|
-0.50 / -4.24%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.29
|
31,960
|
|
|
8/10/2011
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.39
|
6,740
|
|
|
8/9/2011
|
-0.40 / -3.39%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
2.31
|
33,430
|
|
|
8/8/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
2.39
|
15,710
|
|
|
8/5/2011
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.37
|
7,660
|
|
|
8/4/2011
|
+0.40 / +3.45%
|
11.50
|
12.10
|
11.50
|
12.00
|
12.00
|
2.43
|
25,260
|
|
|
8/3/2011
|
+0.10 / +0.87%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.60
|
2.35
|
15,240
|
|
|
8/2/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
2.33
|
12,530
|
|
|
8/1/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
2.37
|
6,000
|
|
|
7/29/2011
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.37
|
15,940
|
|
|
7/28/2011
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.90
|
2.41
|
1,530
|
|
|
7/27/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.39
|
630
|
|
|
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
|
|
|