|
Closing price on 12/16/2009
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
1,920 |
| Split-adjusted Price |
7.18 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2009
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.18
|
1,920
|
|
|
12/15/2009
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
7.50
|
5,010
|
|
|
12/14/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.81
|
910
|
|
|
12/11/2009
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
7.81
|
11,580
|
|
|
12/10/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
7.81
|
2,230
|
|
|
12/9/2009
|
+0.10 / +1.02%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.90
|
7.81
|
10,020
|
|
|
12/8/2009
|
-0.50 / -4.85%
|
9.80
|
10.50
|
9.80
|
9.80
|
9.80
|
7.73
|
3,380
|
|
|
12/7/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
8.13
|
1,790
|
|
|
12/4/2009
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
7.97
|
2,660
|
|
|
12/3/2009
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
7.81
|
2,190
|
|
|
12/2/2009
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
7.89
|
6,180
|
|
|
12/1/2009
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.13
|
5,570
|
|
|
11/30/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
7.97
|
19,410
|
|
|
11/27/2009
|
+0.20 / +2.02%
|
9.50
|
10.30
|
9.50
|
10.10
|
10.10
|
7.97
|
19,410
|
|
|
11/26/2009
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
7.81
|
9,230
|
|
|
11/25/2009
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
8.21
|
16,350
|
|
|
11/24/2009
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.60
|
5,490
|
|
|
11/23/2009
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
8.92
|
16,250
|
|
|
11/20/2009
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.00
|
8.68
|
11,280
|
|
|
11/19/2009
|
-0.30 / -2.56%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
9.00
|
8,080
|
|
|
11/18/2009
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
9.23
|
18,630
|
|
|
11/17/2009
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.20
|
11.70
|
11.70
|
9.23
|
11,960
|
|
|
11/16/2009
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
9.23
|
15,410
|
|
|
11/13/2009
|
+0.50 / +4.46%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
9.23
|
30,070
|
|
|
11/12/2009
|
+0.30 / +2.75%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.20
|
8.84
|
11,590
|
|
|
11/11/2009
|
-0.50 / -4.39%
|
11.00
|
11.70
|
10.90
|
10.90
|
10.90
|
8.60
|
15,610
|
|
|
11/10/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
9.00
|
15,900
|
|
|
11/9/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.47
|
6,340
|
|
|
11/6/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
9.94
|
34,810
|
|
|
11/5/2009
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.00
|
12.60
|
12.60
|
9.94
|
36,940
|
|
|