|
Closing price on 9/22/2011
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
379,220 |
| Split-adjusted Price |
2.99 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.40
|
2.99
|
379,220
|
|
|
9/21/2011
|
-0.60 / -5.00%
|
11.50
|
12.40
|
11.40
|
11.40
|
11.40
|
2.99
|
434,950
|
|
|
9/20/2011
|
+0.30 / +2.56%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
3.14
|
640,600
|
|
|
9/19/2011
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.06
|
181,690
|
|
|
9/16/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.93
|
167,790
|
|
|
9/15/2011
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
2.80
|
712,270
|
|
|
9/14/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.67
|
959,790
|
|
|
9/13/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.57
|
97,480
|
|
|
9/12/2011
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.46
|
13,310
|
|
|
9/9/2011
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
2.44
|
31,050
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
2.51
|
33,770
|
|
|
9/7/2011
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
2.51
|
7,600
|
|
|
9/6/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
2.49
|
23,520
|
|
|
9/5/2011
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.49
|
57,050
|
|
|
9/1/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.62
|
77,000
|
|
|
8/31/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
2.62
|
53,100
|
|
|
8/30/2011
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.62
|
155,000
|
|
|
8/29/2011
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
2.57
|
48,830
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
2.46
|
29,040
|
|
|
8/25/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
2.46
|
43,090
|
|
|
8/24/2011
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.10
|
9.30
|
9.30
|
2.44
|
37,140
|
|
|
8/23/2011
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.41
|
21,020
|
|
|
8/22/2011
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.50
|
2.49
|
47,910
|
|
|
8/19/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
2.49
|
57,180
|
|
|
8/18/2011
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
2.49
|
47,610
|
|
|
8/17/2011
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.40
|
2.46
|
29,560
|
|
|
8/16/2011
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
2.44
|
17,210
|
|
|
8/15/2011
|
-0.10 / -1.10%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.36
|
80
|
|
|
8/12/2011
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.38
|
12,910
|
|
|
8/11/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.36
|
14,390
|
|
|