|
Closing price on 1/12/2010
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
7,520 |
| Split-adjusted Price |
7.80 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
7.80
|
7,520
|
|
|
1/11/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
8.14
|
2,170
|
|
|
1/8/2010
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
8.48
|
3,820
|
|
|
1/7/2010
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.57
|
16,580
|
|
|
1/6/2010
|
-0.10 / -1.00%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
8.48
|
7,750
|
|
|
1/5/2010
|
+0.20 / +2.04%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
8.57
|
16,380
|
|
|
1/4/2010
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
8.40
|
12,900
|
|
|
12/31/2009
|
+0.10 / +1.08%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
8.06
|
5,310
|
|
|
12/30/2009
|
+0.40 / +4.49%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
7.97
|
5,820
|
|
|
12/29/2009
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.63
|
5,970
|
|
|
12/28/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
7.80
|
6,180
|
|
|
12/25/2009
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
7.88
|
13,700
|
|
|
12/24/2009
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
7.54
|
5,700
|
|
|
12/23/2009
|
-0.40 / -4.30%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
7.63
|
11,560
|
|
|
12/22/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
7.97
|
1,030
|
|
|
12/21/2009
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
7.97
|
6,370
|
|
|
12/18/2009
|
+0.30 / +3.45%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
7.71
|
4,030
|
|
|
12/17/2009
|
-0.40 / -4.40%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
7.46
|
7,700
|
|
|
12/16/2009
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.80
|
1,920
|
|
|
12/15/2009
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
8.14
|
5,010
|
|
|
12/14/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
910
|
|
|
12/11/2009
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
8.48
|
11,580
|
|
|
12/10/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
8.48
|
2,230
|
|
|
12/9/2009
|
+0.10 / +1.02%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.90
|
8.48
|
10,020
|
|
|
12/8/2009
|
-0.50 / -4.85%
|
9.80
|
10.50
|
9.80
|
9.80
|
9.80
|
8.40
|
3,380
|
|
|
12/7/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
8.83
|
1,790
|
|
|
12/4/2009
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
8.66
|
2,660
|
|
|
12/3/2009
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
8.48
|
2,190
|
|
|
12/2/2009
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
8.57
|
6,180
|
|
|
12/1/2009
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.83
|
5,570
|
|
|