|
Closing price on 12/28/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
1,910 |
| Split-adjusted Price |
1.65 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
1.65
|
1,910
|
|
|
12/27/2011
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.60
|
36,150
|
|
|
12/26/2011
|
-0.30 / -4.48%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.68
|
23,590
|
|
|
12/23/2011
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.75
|
550
|
|
|
12/22/2011
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.70
|
16,570
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
1.78
|
10,420
|
|
|
12/20/2011
|
-0.20 / -2.86%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.78
|
21,860
|
|
|
12/19/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.83
|
3,260
|
|
|
12/16/2011
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
1.81
|
25,220
|
|
|
12/15/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
1.75
|
41,280
|
|
|
12/14/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
1.81
|
22,500
|
|
|
12/13/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
1.89
|
30,670
|
|
|
12/12/2011
|
-0.30 / -4.05%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
1.86
|
10,570
|
|
|
12/9/2011
|
-0.20 / -2.63%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
1.94
|
26,740
|
|
|
12/8/2011
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
1.99
|
21,100
|
|
|
12/7/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
2.02
|
11,610
|
|
|
12/6/2011
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.02
|
24,520
|
|
|
12/5/2011
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.04
|
43,100
|
|
|
12/2/2011
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
1.96
|
5,630
|
|
|
12/1/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
1.94
|
36,060
|
|
|
11/30/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
1.94
|
39,150
|
|
|
11/29/2011
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
1.94
|
78,330
|
|
|
11/28/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
1.86
|
46,680
|
|
|
11/25/2011
|
-0.30 / -4.17%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
1.81
|
24,160
|
|
|
11/24/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.20
|
1.89
|
26,160
|
|
|
11/23/2011
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
1.86
|
58,470
|
|
|
11/22/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
1.78
|
27,400
|
|
|
11/21/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
1.78
|
17,230
|
|
|
11/18/2011
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
1.86
|
36,180
|
|
|
11/17/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.40
|
1.94
|
25,230
|
|
|