|
Closing price on 12/8/2008
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
6,060 |
| Split-adjusted Price |
6.77 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.40
|
7.90
|
7.90
|
6.77
|
6,060
|
|
|
12/5/2008
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
6.60
|
970
|
|
|
12/4/2008
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
6.77
|
5,060
|
|
|
12/3/2008
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.68
|
1,600
|
|
|
12/2/2008
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.03
|
0
|
|
|
12/1/2008
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.03
|
4,020
|
|
|
11/28/2008
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
7.03
|
3,850
|
|
|
11/27/2008
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.86
|
5,300
|
|
|
11/26/2008
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
6.94
|
2,920
|
|
|
11/25/2008
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
7.03
|
5,760
|
|
|
11/24/2008
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
6.94
|
2,780
|
|
|
11/21/2008
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.86
|
7,300
|
|
|
11/20/2008
|
-0.20 / -2.47%
|
7.80
|
8.50
|
7.80
|
7.90
|
7.90
|
6.77
|
1,960
|
|
|
11/19/2008
|
-0.20 / -2.41%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
6.94
|
2,780
|
|
|
11/18/2008
|
-0.30 / -3.49%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
7.11
|
10,430
|
|
|
11/17/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
18,890
|
|
|
11/14/2008
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
7.71
|
990
|
|
|
11/13/2008
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
7.71
|
6,350
|
|
|
11/12/2008
|
-0.30 / -3.26%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
7.63
|
8,780
|
|
|
11/11/2008
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
7.88
|
5,040
|
|
|
11/10/2008
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
7.80
|
13,920
|
|
|
11/7/2008
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.14
|
5,470
|
|
|
11/6/2008
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.00
|
10.00
|
8.57
|
8,960
|
|
|
11/5/2008
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
8.57
|
16,890
|
|
|
11/4/2008
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
8.23
|
22,950
|
|
|
11/3/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
7.88
|
6,040
|
|
|
10/31/2008
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.20
|
9.60
|
9.60
|
8.23
|
11,860
|
|
|
10/30/2008
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
8.23
|
5,380
|
|
|
10/29/2008
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.88
|
16,710
|
|
|
10/28/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
7.54
|
12,380
|
|
|