|
Closing price on 3/9/2010
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
19,600 |
| Split-adjusted Price |
5.85 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.80
|
15.80
|
5.85
|
19,600
|
|
|
3/8/2010
|
-0.70 / -4.24%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.80
|
5.85
|
14,000
|
|
|
3/5/2010
|
+1.00 / +6.45%
|
15.70
|
16.60
|
15.50
|
16.50
|
16.50
|
6.11
|
29,350
|
|
|
3/4/2010
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
5.74
|
5,500
|
|
|
3/3/2010
|
+0.30 / +2.04%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.00
|
5.56
|
83,000
|
|
|
3/2/2010
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
5.44
|
2,000
|
|
|
3/1/2010
|
+0.50 / +3.42%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
5.59
|
27,200
|
|
|
2/26/2010
|
-0.40 / -2.67%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.60
|
5.41
|
11,500
|
|
|
2/25/2010
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.56
|
2,500
|
|
|
2/24/2010
|
+0.30 / +2.03%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
5.59
|
2,000
|
|
|
2/23/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
5.48
|
12,800
|
|
|
2/22/2010
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
5.48
|
3,100
|
|
|
2/12/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.30
|
0
|
|
|
2/11/2010
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
5.30
|
3,500
|
|
|
2/10/2010
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.22
|
0
|
|
|
2/9/2010
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
5.26
|
7,000
|
|
|
2/8/2010
|
-0.40 / -2.76%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.10
|
5.22
|
15,000
|
|
|
2/5/2010
|
+0.50 / +3.57%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
5.37
|
17,010
|
|
|
2/4/2010
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.00
|
5.19
|
900
|
|
|
2/3/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
5.19
|
5,960
|
|
|
2/2/2010
|
+0.80 / +6.06%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
5.19
|
7,000
|
|
|
2/1/2010
|
-0.30 / -2.22%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
4.89
|
3,500
|
|
|
1/29/2010
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
5.00
|
7,500
|
|
|
1/28/2010
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
5.11
|
20,000
|
|
|
1/27/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.11
|
0
|
|
|
1/26/2010
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.11
|
6,000
|
|
|
1/25/2010
|
+0.30 / +2.21%
|
12.60
|
14.10
|
12.60
|
13.90
|
13.90
|
5.15
|
28,300
|
|
|
1/22/2010
|
+0.50 / +3.82%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.60
|
5.04
|
20,800
|
|
|
1/21/2010
|
-0.90 / -6.43%
|
14.00
|
14.10
|
13.10
|
13.10
|
13.10
|
4.85
|
27,100
|
|
|
1/20/2010
|
-0.20 / -1.41%
|
14.30
|
14.90
|
14.00
|
14.00
|
14.00
|
5.19
|
48,000
|
|
|