|
Closing price on 9/9/2011
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
14,950 |
| Split-adjusted Price |
2.93 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2011
|
-0.30 / -2.26%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
2.93
|
14,950
|
|
|
9/8/2011
|
+0.40 / +3.10%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.30
|
2.99
|
69,650
|
|
|
9/7/2011
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
2.90
|
60,410
|
|
|
9/6/2011
|
-0.50 / -3.91%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
2.77
|
38,630
|
|
|
9/5/2011
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
2.88
|
33,990
|
|
|
9/1/2011
|
+0.30 / +2.36%
|
12.80
|
13.20
|
12.50
|
13.00
|
13.00
|
2.93
|
47,740
|
|
|
8/31/2011
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.70
|
2.86
|
51,480
|
|
|
8/30/2011
|
+0.20 / +1.60%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.70
|
2.86
|
64,230
|
|
|
8/29/2011
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
2.81
|
16,200
|
|
|
8/26/2011
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
2.70
|
55,200
|
|
|
8/25/2011
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
2.61
|
18,150
|
|
|
8/24/2011
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.59
|
23,600
|
|
|
8/23/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.66
|
26,700
|
|
|
8/22/2011
|
+0.40 / +3.51%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
2.66
|
38,510
|
|
|
8/19/2011
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
2.57
|
18,170
|
|
|
8/18/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.61
|
26,560
|
|
|
8/17/2011
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
2.63
|
34,640
|
|
|
8/16/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.57
|
13,520
|
|
|
8/15/2011
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.59
|
13,360
|
|
|
8/12/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
2.52
|
16,410
|
|
|
8/11/2011
|
-0.50 / -4.24%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.54
|
31,960
|
|
|
8/10/2011
|
+0.40 / +3.51%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.80
|
2.66
|
6,740
|
|
|
8/9/2011
|
-0.40 / -3.39%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
2.57
|
33,430
|
|
|
8/8/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
2.66
|
15,710
|
|
|
8/5/2011
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.63
|
7,660
|
|
|
8/4/2011
|
+0.40 / +3.45%
|
11.50
|
12.10
|
11.50
|
12.00
|
12.00
|
2.70
|
25,260
|
|
|
8/3/2011
|
+0.10 / +0.87%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.60
|
2.61
|
15,240
|
|
|
8/2/2011
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
2.59
|
12,530
|
|
|
8/1/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
2.63
|
6,000
|
|
|
7/29/2011
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
2.63
|
15,940
|
|
|