|
|
Closing price on 1/4/2010
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
27,900 |
| Split-adjusted Price |
5.70 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
-2.00 / -11.49%
|
15.70
|
16.00
|
15.40
|
15.40
|
15.40
|
5.70
|
27,900
|
|
|
12/31/2009
|
+3.40 / +24.29%
|
17.40
|
17.40
|
14.40
|
17.40
|
17.40
|
6.44
|
22,010
|
|
|
12/30/2009
|
-1.40 / -9.09%
|
13.50
|
16.30
|
13.50
|
14.00
|
14.00
|
5.19
|
46,971
|
|
|
12/29/2009
|
+0.90 / +6.21%
|
12.70
|
15.40
|
12.60
|
15.40
|
15.40
|
5.70
|
54,197
|
|
|
12/28/2009
|
+1.00 / +7.41%
|
13.00
|
14.50
|
12.50
|
14.50
|
14.50
|
5.37
|
37,560
|
|
|
12/25/2009
|
+0.10 / +0.75%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.50
|
5.00
|
6,900
|
|
|
12/24/2009
|
+0.40 / +3.08%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
4.96
|
5,000
|
|
|
12/23/2009
|
-3.10 / -19.25%
|
13.60
|
15.00
|
13.00
|
13.00
|
13.00
|
4.82
|
2,744
|
|
|
12/22/2009
|
-1.80 / -10.06%
|
13.30
|
16.10
|
13.30
|
16.10
|
16.10
|
5.96
|
5,785
|
|
|
12/21/2009
|
+1.60 / +9.82%
|
14.70
|
17.90
|
14.70
|
17.90
|
17.90
|
6.63
|
16,171
|
|
|
12/18/2009
|
+1.90 / +13.19%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.04
|
2,123
|
|
|
12/17/2009
|
-2.20 / -13.25%
|
14.40
|
17.60
|
14.40
|
14.40
|
14.40
|
5.33
|
5,929
|
|
|
12/16/2009
|
+0.50 / +3.11%
|
16.60
|
16.60
|
13.60
|
16.60
|
16.60
|
6.15
|
2,531
|
|
|
12/15/2009
|
-1.30 / -7.47%
|
14.70
|
16.10
|
14.70
|
16.10
|
16.10
|
5.96
|
85
|
|
|
12/14/2009
|
+1.50 / +9.43%
|
14.40
|
17.40
|
14.40
|
17.40
|
17.40
|
6.44
|
9,393
|
|
|
12/11/2009
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.89
|
2,002
|
|
|
12/10/2009
|
+2.00 / +14.81%
|
13.00
|
15.50
|
13.00
|
15.50
|
15.50
|
5.74
|
16,799
|
|
|
12/9/2009
|
-4.20 / -23.73%
|
13.50
|
16.30
|
13.50
|
13.50
|
13.50
|
5.00
|
7,214
|
|
|
12/8/2009
|
+1.80 / +11.32%
|
14.50
|
17.70
|
14.50
|
17.70
|
17.70
|
6.56
|
5,806
|
|
|
12/7/2009
|
-1.70 / -9.66%
|
19.30
|
19.30
|
15.90
|
15.90
|
15.90
|
5.89
|
5,355
|
|
|
12/4/2009
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.52
|
20,000
|
|
|
12/3/2009
|
+4.30 / +28.29%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.22
|
515
|
|
|
12/2/2009
|
-1.80 / -10.59%
|
18.40
|
18.40
|
15.20
|
15.20
|
15.20
|
5.63
|
1,010
|
|
|
12/1/2009
|
+1.00 / +6.25%
|
14.70
|
17.60
|
14.50
|
17.00
|
17.00
|
6.30
|
9,126
|
|
|
11/30/2009
|
+1.10 / +7.38%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.93
|
843
|
|
|
11/27/2009
|
-1.30 / -8.02%
|
12.30
|
14.90
|
12.30
|
14.90
|
14.90
|
5.52
|
13,117
|
|
|
11/26/2009
|
+3.10 / +23.66%
|
13.40
|
16.20
|
13.40
|
16.20
|
16.20
|
6.00
|
38,155
|
|
|
11/25/2009
|
-0.70 / -5.07%
|
13.10
|
15.90
|
13.10
|
13.10
|
13.10
|
4.85
|
3,707
|
|
|
11/24/2009
|
-3.40 / -19.77%
|
16.20
|
16.20
|
13.80
|
13.80
|
13.80
|
5.11
|
12,200
|
|
|
11/23/2009
|
+2.20 / +14.67%
|
14.20
|
17.20
|
14.20
|
17.20
|
17.20
|
6.37
|
19,771
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|