|
|
Closing price on 11/15/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
14,170 |
| Split-adjusted Price |
1.99 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
1.99
|
14,170
|
|
|
11/14/2011
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.60
|
1.99
|
59,120
|
|
|
11/11/2011
|
-0.30 / -3.66%
|
8.00
|
8.40
|
7.90
|
7.90
|
7.90
|
2.07
|
21,690
|
|
|
11/10/2011
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.15
|
26,530
|
|
|
11/9/2011
|
-0.40 / -4.55%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
2.20
|
19,220
|
|
|
11/8/2011
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.30
|
92,980
|
|
|
11/7/2011
|
-0.10 / -1.11%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
2.33
|
25,910
|
|
|
11/4/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
2.36
|
23,840
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
2.36
|
29,670
|
|
|
11/2/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.36
|
40,860
|
|
|
11/1/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.36
|
51,570
|
|
|
10/31/2011
|
-0.30 / -3.13%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
2.44
|
70,000
|
|
|
10/28/2011
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
2.51
|
72,170
|
|
|
10/27/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.41
|
44,660
|
|
|
10/26/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.44
|
7,540
|
|
|
10/25/2011
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.50
|
2.49
|
49,400
|
|
|
10/24/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
2.51
|
65,900
|
|
|
10/21/2011
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
2.51
|
18,770
|
|
|
10/20/2011
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
2.49
|
8,980
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
2.49
|
40,940
|
|
|
10/18/2011
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.49
|
81,990
|
|
|
10/17/2011
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
2.62
|
111,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|