|
Closing price on 12/29/2009
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
5,970 |
| Split-adjusted Price |
7.63 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
8.66
|
19,410
|
|
|
11/27/2009
|
+0.20 / +2.02%
|
9.50
|
10.30
|
9.50
|
10.10
|
10.10
|
8.66
|
19,410
|
|
|
11/26/2009
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
8.48
|
9,230
|
|
|
11/25/2009
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
8.91
|
16,350
|
|
|
11/24/2009
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
9.34
|
5,490
|
|
|
11/23/2009
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
9.68
|
16,250
|
|
|
11/20/2009
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.00
|
9.43
|
11,280
|
|
|
11/19/2009
|
-0.30 / -2.56%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
9.77
|
8,080
|
|
|
11/18/2009
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
10.03
|
18,630
|
|
|