|
|
Closing price on 10/14/2011
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
67,010 |
| Split-adjusted Price |
2.51 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2011
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.51
|
67,010
|
|
|
10/13/2011
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
2.54
|
68,230
|
|
|
10/12/2011
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
2.49
|
182,610
|
|
|
10/11/2011
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.62
|
43,090
|
|
|
10/10/2011
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.20
|
2.67
|
76,730
|
|
|
10/7/2011
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.30
|
10.50
|
10.50
|
2.75
|
112,210
|
|
|
10/6/2011
|
+0.30 / +2.86%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
2.83
|
108,010
|
|
|
10/5/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.75
|
65,840
|
|
|
10/4/2011
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
2.75
|
247,330
|
|
|
10/3/2011
|
-0.50 / -4.35%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.00
|
2.88
|
130,400
|
|
|
9/30/2011
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.50
|
3.01
|
257,390
|
|
|
9/29/2011
|
+0.50 / +4.59%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.40
|
2.99
|
294,280
|
|
|
9/28/2011
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
2.85
|
91,350
|
|
|
9/27/2011
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
2.72
|
170,980
|
|
|
9/26/2011
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.78
|
168,470
|
|
|
9/23/2011
|
-0.40 / -3.51%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
2.88
|
101,490
|
|
|
9/22/2011
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.40
|
2.99
|
379,220
|
|
|
9/21/2011
|
-0.60 / -5.00%
|
11.50
|
12.40
|
11.40
|
11.40
|
11.40
|
2.99
|
434,950
|
|
|
9/20/2011
|
+0.30 / +2.56%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
3.14
|
640,600
|
|
|
9/19/2011
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.06
|
181,690
|
|
|
9/16/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.93
|
167,790
|
|
|
9/15/2011
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
2.80
|
712,270
|
|
|
9/14/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.67
|
959,790
|
|
|
9/13/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.57
|
97,480
|
|
|
9/12/2011
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.46
|
13,310
|
|
|
9/9/2011
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
2.44
|
31,050
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
2.51
|
33,770
|
|
|
9/7/2011
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.51
|
7,600
|
|
|
9/6/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
2.49
|
23,520
|
|
|
9/5/2011
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.49
|
57,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|