|
Closing price on 2/10/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
602,160 |
| Split-adjusted Price |
2.17 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.17
|
602,160
|
|
|
2/9/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.10
|
11,580
|
|
|
2/8/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.02
|
16,850
|
|
|
2/7/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.94
|
38,000
|
|
|
2/6/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
1.86
|
109,650
|
|
|
2/3/2012
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
1.78
|
94,750
|
|
|
2/2/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
1.73
|
83,650
|
|
|
2/1/2012
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
1.65
|
7,980
|
|
|
1/31/2012
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.62
|
83,210
|
|
|
1/30/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.68
|
37,130
|
|
|
1/20/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.75
|
500
|
|
|
1/19/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
1.78
|
2,010
|
|
|
1/18/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
1.78
|
10,020
|
|
|
1/17/2012
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
1.75
|
8,350
|
|
|
1/16/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
1.83
|
15,580
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.78
|
7,140
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.78
|
16,740
|
|
|
1/11/2012
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
1.78
|
28,220
|
|
|
1/10/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
1.75
|
8,030
|
|
|
1/9/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.40
|
1.68
|
22,710
|
|
|
1/6/2012
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
1.62
|
17,170
|
|
|
1/5/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.65
|
4,850
|
|
|
1/4/2012
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
1.68
|
12,670
|
|
|
1/3/2012
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
1.62
|
35,710
|
|
|
12/30/2011
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
1.60
|
6,580
|
|
|
12/29/2011
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
1.57
|
9,660
|
|
|
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
|
|
|