|
|
Closing price on 5/10/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
64,360 |
| Split-adjusted Price |
2.15 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.80
|
2.15
|
64,360
|
|
|
5/9/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
2.15
|
7,259
|
|
|
5/8/2012
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
2.11
|
30,800
|
|
|
5/7/2012
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
2.15
|
2,603,795
|
|
|
5/4/2012
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.20
|
5.50
|
5.50
|
2.04
|
30,300
|
|
|
5/3/2012
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.00
|
5.50
|
5.50
|
2.04
|
29,000
|
|
|
5/2/2012
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.20
|
5.40
|
5.40
|
2.00
|
76,700
|
|
|
4/27/2012
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.04
|
26,300
|
|
|
4/26/2012
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
2.07
|
10,200
|
|
|
4/25/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.19
|
29,000
|
|
|
4/24/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
2.19
|
50,800
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.90
|
2.19
|
21,200
|
|
|
4/20/2012
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.90
|
2.19
|
42,700
|
|
|
4/19/2012
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
2.15
|
10,000
|
|
|
4/18/2012
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.10
|
2.26
|
104,000
|
|
|
4/17/2012
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
2.19
|
34,100
|
|
|
4/16/2012
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
2.22
|
47,700
|
|
|
4/13/2012
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
2.15
|
32,987
|
|
|
4/12/2012
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.70
|
6.10
|
6.10
|
2.26
|
28,000
|
|
|
4/11/2012
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.15
|
53,200
|
|
|
4/10/2012
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.50
|
2.04
|
67,900
|
|
|
4/9/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
2.15
|
47,600
|
|
|
4/6/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
2.15
|
13,900
|
|
|
4/5/2012
|
+0.40 / +7.41%
|
5.70
|
5.80
|
5.20
|
5.80
|
5.80
|
2.15
|
52,100
|
|
|
4/4/2012
|
-0.40 / -6.90%
|
5.80
|
6.00
|
5.40
|
5.40
|
5.40
|
2.00
|
54,200
|
|
|
4/3/2012
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
2.15
|
36,200
|
|
|
3/30/2012
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
2.19
|
44,400
|
|
|
3/29/2012
|
-0.20 / -3.28%
|
6.30
|
6.30
|
5.70
|
5.90
|
5.90
|
2.19
|
25,600
|
|
|
3/28/2012
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
2.26
|
29,800
|
|
|
3/27/2012
|
-0.30 / -4.69%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
2.26
|
60,722
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|