|
Closing price on 8/23/2012
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
6,160 |
| Split-adjusted Price |
2.36 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.36
|
6,160
|
|
|
8/22/2012
|
-0.40 / -4.49%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.47
|
325,240
|
|
|
8/21/2012
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.59
|
121,050
|
|
|
8/20/2012
|
+0.10 / +1.09%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
2.71
|
178,540
|
|
|
8/17/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.68
|
166,320
|
|
|
8/16/2012
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.60
|
9.10
|
9.10
|
2.65
|
585,520
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
2.53
|
145,870
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
2.53
|
68,340
|
|
|
8/13/2012
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.53
|
150,360
|
|
|
8/10/2012
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.56
|
895,240
|
|
|
8/9/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.44
|
266,890
|
|
|
8/8/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.33
|
110,840
|
|
|
8/7/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.33
|
111,440
|
|
|
8/6/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.36
|
389,290
|
|
|
8/3/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.27
|
81,790
|
|
|
8/2/2012
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.33
|
168,050
|
|
|
8/1/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
2.27
|
66,370
|
|
|
7/31/2012
|
+0.20 / +2.63%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.27
|
167,320
|
|
|
7/30/2012
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.21
|
56,040
|
|
|
7/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
2.24
|
197,330
|
|
|
7/26/2012
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
2.24
|
189,580
|
|
|
7/25/2012
|
-0.20 / -2.63%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.40
|
2.15
|
161,580
|
|
|
7/24/2012
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
2.21
|
242,580
|
|
|
7/23/2012
|
-0.30 / -3.61%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
2.33
|
158,300
|
|
|
7/20/2012
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
2.42
|
282,320
|
|
|
7/19/2012
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.80
|
8.50
|
8.50
|
2.47
|
445,280
|
|
|
7/18/2012
|
+0.10 / +1.25%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.10
|
2.36
|
407,310
|
|
|
7/17/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.33
|
902,880
|
|
|
7/16/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
2.24
|
818,690
|
|
|
7/13/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.15
|
282,240
|
|
|