|
|
Closing price on 11/30/2010
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
20,300 |
| Split-adjusted Price |
3.56 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2010
|
+0.10 / +1.05%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
3.56
|
20,300
|
|
|
11/29/2010
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.50
|
3.52
|
35,300
|
|
|
11/26/2010
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.40
|
3.48
|
36,300
|
|
|
11/25/2010
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
3.37
|
14,100
|
|
|
11/24/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.33
|
22,200
|
|
|
11/23/2010
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.33
|
27,100
|
|
|
11/22/2010
|
0.00 / 0.00%
|
8.50
|
9.30
|
8.50
|
8.90
|
8.90
|
3.30
|
5,800
|
|
|
11/19/2010
|
-0.50 / -5.32%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.30
|
9,000
|
|
|
11/18/2010
|
+0.50 / +5.62%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.40
|
3.48
|
4,800
|
|
|
11/17/2010
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.30
|
9,800
|
|
|
11/16/2010
|
-0.10 / -1.12%
|
9.30
|
9.50
|
8.80
|
8.80
|
8.80
|
3.26
|
2,900
|
|
|
11/15/2010
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.30
|
60,800
|
|
|
11/12/2010
|
-0.40 / -4.21%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.10
|
3.37
|
122,600
|
|
|
11/11/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.52
|
53,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.52
|
140,800
|
|
|
11/9/2010
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.52
|
20,000
|
|
|
11/8/2010
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.59
|
16,000
|
|
|
11/5/2010
|
+0.10 / +1.03%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.80
|
3.63
|
29,200
|
|
|
11/4/2010
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
3.59
|
8,400
|
|
|
11/3/2010
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.59
|
4,500
|
|
|
11/2/2010
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
3.63
|
15,500
|
|
|
11/1/2010
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.67
|
7,200
|
|
|
10/29/2010
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.74
|
7,000
|
|
|
10/28/2010
|
+0.10 / +1.01%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.00
|
3.70
|
46,600
|
|
|
10/27/2010
|
-0.30 / -2.94%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
3.67
|
45,800
|
|
|
10/26/2010
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
3.78
|
19,700
|
|
|
10/25/2010
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.50
|
9.90
|
9.90
|
3.67
|
95,300
|
|
|
10/22/2010
|
-0.60 / -5.71%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
3.67
|
45,800
|
|
|
10/21/2010
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
3.89
|
9,600
|
|
|
10/20/2010
|
-0.40 / -3.81%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.10
|
3.74
|
71,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|