|
Closing price on 12/15/2009
|
|
| Open |
14.70 |
| High |
16.10 |
| Low |
14.70 |
| Volume |
85 |
| Split-adjusted Price |
5.96 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2009
|
-1.60 / -9.64%
|
15.30
|
17.80
|
15.00
|
15.00
|
15.00
|
5.56
|
15,837
|
|
|
11/19/2009
|
+1.60 / +10.67%
|
16.60
|
16.60
|
14.20
|
16.60
|
16.60
|
6.15
|
2,707
|
|
|
11/18/2009
|
-2.20 / -12.79%
|
16.60
|
16.60
|
14.60
|
15.00
|
15.00
|
5.56
|
22,755
|
|
|
11/17/2009
|
+2.00 / +13.16%
|
15.00
|
17.20
|
14.20
|
17.20
|
17.20
|
6.37
|
24,377
|
|
|
11/16/2009
|
-4.20 / -21.65%
|
17.80
|
17.80
|
15.20
|
15.20
|
15.20
|
5.63
|
23,216
|
|
|
11/13/2009
|
+1.30 / +7.18%
|
16.00
|
19.40
|
16.00
|
19.40
|
19.40
|
7.19
|
5,372
|
|
|
11/12/2009
|
+0.80 / +4.62%
|
19.00
|
19.00
|
15.70
|
18.10
|
18.10
|
6.70
|
2,016
|
|
|
11/11/2009
|
+2.10 / +13.82%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.41
|
1,266
|
|
|
11/10/2009
|
+0.20 / +1.33%
|
17.10
|
17.10
|
14.50
|
15.20
|
15.20
|
5.63
|
7,361
|
|
|
11/9/2009
|
-1.80 / -10.71%
|
15.00
|
18.20
|
15.00
|
15.00
|
15.00
|
5.56
|
9,306
|
|
|
11/6/2009
|
+0.60 / +3.70%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
6.22
|
2,670
|
|
|
11/5/2009
|
-0.10 / -0.61%
|
16.30
|
17.00
|
15.50
|
16.20
|
16.20
|
6.00
|
5,800
|
|
|
11/4/2009
|
+1.30 / +8.67%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
6.04
|
2,600
|
|
|