|
|
Closing price on 12/3/2012
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
44,610 |
| Split-adjusted Price |
2.01 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.01
|
44,610
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.95
|
87,580
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
1.95
|
45,830
|
|
|
11/28/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.95
|
76,230
|
|
|
11/27/2012
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
1.98
|
36,880
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.01
|
55,120
|
|
|
11/23/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.01
|
81,420
|
|
|
11/22/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.04
|
1,412,520
|
|
|
11/21/2012
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
1.98
|
33,610
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.01
|
120,780
|
|
|
11/19/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.01
|
37,480
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.01
|
139,110
|
|
|
11/15/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.01
|
117,490
|
|
|
11/14/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.04
|
130,970
|
|
|
11/13/2012
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
2.07
|
113,050
|
|
|
11/12/2012
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.10
|
181,340
|
|
|
11/9/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.07
|
89,310
|
|
|
11/8/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.07
|
37,940
|
|
|
11/7/2012
|
+0.30 / +4.35%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.10
|
281,870
|
|
|
11/6/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.01
|
269,820
|
|
|
11/5/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
1.92
|
38,250
|
|
|
11/2/2012
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
1.92
|
240,760
|
|
|
11/1/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.01
|
71,260
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.04
|
69,110
|
|
|
10/30/2012
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.04
|
47,960
|
|
|
10/29/2012
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.01
|
91,530
|
|
|
10/26/2012
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
2.04
|
126,400
|
|
|
10/25/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.07
|
90,790
|
|
|
10/24/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
2.10
|
27,890
|
|
|
10/23/2012
|
+0.30 / +4.35%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.10
|
204,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|