|
Closing price on 9/18/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
72,420 |
| Split-adjusted Price |
2.15 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.15
|
72,420
|
|
|
9/17/2012
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.70
|
2.24
|
173,840
|
|
|
9/14/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.27
|
291,870
|
|
|
9/13/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
2.18
|
121,200
|
|
|
9/12/2012
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
2.10
|
73,240
|
|
|
9/11/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.04
|
87,130
|
|
|
9/10/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.04
|
105,050
|
|
|
9/7/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.12
|
60,480
|
|
|
9/6/2012
|
-0.30 / -3.95%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
2.12
|
132,080
|
|
|
9/5/2012
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.21
|
88,840
|
|
|
9/4/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
2.30
|
89,170
|
|
|
8/31/2012
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.90
|
2.30
|
104,140
|
|
|
8/30/2012
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
2.27
|
197,270
|
|
|
8/29/2012
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.24
|
82,070
|
|
|
8/28/2012
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.10
|
7.40
|
7.40
|
2.15
|
257,200
|
|
|
8/27/2012
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.15
|
289,180
|
|
|
8/24/2012
|
-0.40 / -4.94%
|
7.70
|
8.30
|
7.70
|
7.70
|
7.70
|
2.24
|
685,480
|
|
|
8/23/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.36
|
6,160
|
|
|
8/22/2012
|
-0.40 / -4.49%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.47
|
325,240
|
|
|
8/21/2012
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.59
|
121,050
|
|
|
8/20/2012
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
2.71
|
178,540
|
|
|
8/17/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.68
|
166,320
|
|
|
8/16/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.60
|
9.10
|
9.10
|
2.65
|
585,520
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
2.53
|
145,870
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.53
|
68,340
|
|
|
8/13/2012
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.53
|
150,360
|
|
|
8/10/2012
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.56
|
895,240
|
|
|
8/9/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.44
|
266,890
|
|
|
8/8/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.33
|
110,840
|
|
|
8/7/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.33
|
111,440
|
|
|