|
|
Closing price on 5/8/2012
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
1,488,570 |
| Split-adjusted Price |
3.30 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
-0.20 / -1.56%
|
12.90
|
13.30
|
12.40
|
12.60
|
12.60
|
3.30
|
1,488,570
|
|
|
5/7/2012
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
3.35
|
942,830
|
|
|
5/4/2012
|
+0.40 / +3.39%
|
11.60
|
12.30
|
11.50
|
12.20
|
12.20
|
3.19
|
1,335,790
|
|
|
5/3/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.30
|
11.80
|
11.80
|
3.09
|
1,568,030
|
|
|
5/2/2012
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.50
|
11.80
|
11.80
|
3.09
|
1,764,180
|
|
|
4/27/2012
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.06
|
571,750
|
|
|
4/26/2012
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
2.93
|
1,260,020
|
|
|
4/25/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.80
|
1,581,040
|
|
|
4/24/2012
|
-0.20 / -1.92%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.20
|
2.67
|
1,213,940
|
|
|
4/23/2012
|
+0.30 / +2.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
2.72
|
745,240
|
|
|
4/20/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
2.64
|
1,052,950
|
|
|
4/19/2012
|
-0.10 / -1.02%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.70
|
2.54
|
1,544,330
|
|
|
4/18/2012
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
2.57
|
1,217,040
|
|
|
4/17/2012
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
2.70
|
971,660
|
|
|
4/16/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.90
|
2.59
|
829,150
|
|
|
4/13/2012
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
2.49
|
1,384,690
|
|
|
4/12/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.60
|
9.10
|
9.10
|
2.38
|
881,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|