|
|
Closing price on 7/4/2012
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
259,060 |
| Split-adjusted Price |
2.10 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2012
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.20
|
2.10
|
259,060
|
|
|
7/3/2012
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.18
|
371,420
|
|
|
7/2/2012
|
-0.30 / -3.70%
|
7.90
|
8.30
|
7.80
|
7.80
|
7.80
|
2.27
|
247,730
|
|
|
6/29/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.36
|
203,500
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.20
|
2.39
|
409,120
|
|
|
6/27/2012
|
-0.40 / -4.65%
|
8.30
|
8.80
|
8.20
|
8.20
|
8.20
|
2.39
|
671,950
|
|
|
6/26/2012
|
-1.40 / -14.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.50
|
266,940
|
|
|
6/25/2012
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.00
|
2.62
|
637,490
|
|
|
6/22/2012
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
2.72
|
298,160
|
|
|
6/21/2012
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
2.78
|
554,830
|
|
|
6/20/2012
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
2.80
|
329,060
|
|
|
6/19/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.78
|
318,830
|
|
|
6/18/2012
|
+0.10 / +0.92%
|
11.10
|
11.30
|
10.70
|
11.00
|
11.00
|
2.88
|
622,670
|
|
|
6/15/2012
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
2.85
|
808,480
|
|
|
6/14/2012
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
2.75
|
325,200
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.70
|
2.80
|
473,540
|
|
|
6/12/2012
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.80
|
896,430
|
|
|
6/11/2012
|
+0.10 / +0.90%
|
11.20
|
11.60
|
11.00
|
11.20
|
11.20
|
2.93
|
1,321,280
|
|
|
6/8/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.10
|
2.91
|
832,480
|
|
|
6/7/2012
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
2.91
|
959,370
|
|
|
6/6/2012
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.60
|
2.78
|
1,042,580
|
|
|
6/5/2012
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.60
|
10.10
|
10.10
|
2.64
|
782,330
|
|
|
6/4/2012
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.70
|
2.54
|
691,040
|
|
|
6/1/2012
|
-0.10 / -0.98%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.10
|
2.64
|
386,190
|
|
|
5/31/2012
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
2.67
|
551,510
|
|
|
5/30/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.80
|
1,501,490
|
|
|
5/29/2012
|
-0.50 / -4.67%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.20
|
2.67
|
735,930
|
|
|
5/28/2012
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.70
|
2.80
|
1,054,700
|
|
|
5/25/2012
|
+0.50 / +4.81%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
2.85
|
1,736,230
|
|
|
5/24/2012
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.72
|
529,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|