|
|
Closing price on 4/11/2012
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
645,640 |
| Split-adjusted Price |
2.28 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2012
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.70
|
2.28
|
645,640
|
|
|
4/10/2012
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.23
|
1,048,560
|
|
|
4/9/2012
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
2.30
|
358,700
|
|
|
4/6/2012
|
-0.20 / -2.25%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
2.28
|
479,920
|
|
|
4/5/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.90
|
2.33
|
574,100
|
|
|
4/4/2012
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
2.23
|
514,120
|
|
|
4/3/2012
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
2.17
|
343,360
|
|
|
3/30/2012
|
-0.40 / -4.65%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
2.15
|
452,800
|
|
|
3/29/2012
|
-0.40 / -4.44%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
2.25
|
596,430
|
|
|
3/28/2012
|
-0.10 / -1.10%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.36
|
882,910
|
|
|
3/27/2012
|
-0.40 / -4.21%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
2.38
|
704,580
|
|
|
3/26/2012
|
-0.20 / -2.06%
|
9.40
|
10.00
|
9.30
|
9.50
|
9.50
|
2.49
|
843,630
|
|
|
3/23/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.54
|
995,790
|
|
|
3/22/2012
|
+0.40 / +4.49%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
2.44
|
1,069,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|