|
Closing price on 3/21/2012
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
576,170 |
| Split-adjusted Price |
2.33 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2012
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
8.90
|
8.90
|
2.33
|
576,170
|
|
|
3/20/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.33
|
626,280
|
|
|
3/19/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.23
|
147,780
|
|
|
3/16/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.12
|
274,860
|
|
|
3/15/2012
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.20
|
7.80
|
7.80
|
2.04
|
83,220
|
|
|
3/14/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
1.96
|
62,520
|
|
|
3/13/2012
|
-0.10 / -1.32%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.50
|
1.96
|
88,130
|
|
|
3/12/2012
|
-0.40 / -5.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
1.99
|
143,380
|
|
|
3/9/2012
|
-0.20 / -2.44%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
2.10
|
216,570
|
|
|
3/8/2012
|
-0.40 / -4.65%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.20
|
2.15
|
93,130
|
|
|
3/7/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
2.25
|
151,560
|
|
|
3/6/2012
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.60
|
2.25
|
255,350
|
|
|
3/5/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.36
|
320,130
|
|
|
3/2/2012
|
-0.30 / -3.37%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
2.25
|
156,740
|
|
|
3/1/2012
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
2.33
|
185,730
|
|
|
2/29/2012
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.00
|
9.30
|
9.30
|
2.44
|
345,230
|
|
|
2/28/2012
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
2.41
|
822,550
|
|
|
2/27/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.80
|
2.30
|
270,820
|
|
|
2/24/2012
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.30
|
213,760
|
|
|
2/23/2012
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
2.33
|
316,200
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.33
|
162,110
|
|
|
2/21/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.33
|
135,910
|
|
|
2/20/2012
|
+0.30 / +3.33%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.44
|
233,590
|
|
|
2/17/2012
|
+0.40 / +4.65%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
2.36
|
353,120
|
|
|
2/16/2012
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.25
|
91,110
|
|
|
2/15/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.25
|
466,180
|
|
|
2/14/2012
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.15
|
66,880
|
|
|
2/13/2012
|
-0.40 / -4.82%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.07
|
130,930
|
|
|
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
|
|
|