|
Closing price on 8/31/2009
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
14.00 |
| Volume |
130,250 |
| Split-adjusted Price |
5.70 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+1.40 / +10.00%
|
15.30
|
15.40
|
14.00
|
15.40
|
15.40
|
5.70
|
130,250
|
|
|
8/28/2009
|
+0.80 / +6.06%
|
13.20
|
14.30
|
13.20
|
14.00
|
14.00
|
5.19
|
28,736
|
|
|
8/27/2009
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
4.89
|
118,674
|
|
|
8/26/2009
|
+0.60 / +4.80%
|
13.00
|
13.20
|
11.70
|
13.10
|
13.10
|
4.85
|
72,810
|
|
|
8/25/2009
|
-1.20 / -8.76%
|
13.90
|
13.90
|
12.50
|
12.50
|
12.50
|
4.63
|
35,400
|
|
|
8/24/2009
|
+0.70 / +5.38%
|
14.10
|
14.10
|
11.70
|
13.70
|
13.70
|
5.07
|
65,800
|
|
|
8/21/2009
|
+1.40 / +12.07%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
4.82
|
46,300
|
|
|
8/18/2009
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
4.30
|
35,400
|
|
|
8/17/2009
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.37
|
56,500
|
|
|
8/14/2009
|
-0.20 / -1.69%
|
11.50
|
11.90
|
11.30
|
11.60
|
11.60
|
4.30
|
40,010
|
|
|
8/13/2009
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.80
|
4.37
|
48,090
|
|
|
8/12/2009
|
-0.40 / -3.33%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.60
|
4.30
|
4,596
|
|
|
8/11/2009
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
4.44
|
20,540
|
|
|
8/10/2009
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
4.37
|
5,630
|
|
|
8/7/2009
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.00
|
11.80
|
11.80
|
4.37
|
10,000
|
|
|
8/6/2009
|
-0.10 / -0.86%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.50
|
4.26
|
6,800
|
|
|
8/5/2009
|
+0.10 / +0.87%
|
12.00
|
12.00
|
10.80
|
11.60
|
11.60
|
4.30
|
21,010
|
|
|
8/4/2009
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.50
|
11.50
|
4.26
|
16,125
|
|
|
8/3/2009
|
-0.40 / -3.36%
|
11.50
|
12.20
|
11.50
|
11.50
|
11.50
|
4.26
|
11,000
|
|
|
7/31/2009
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.41
|
10,190
|
|
|
7/30/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
4.37
|
1,900
|
|
|
7/29/2009
|
-0.70 / -5.60%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
4.37
|
4,600
|
|
|
7/28/2009
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
4.63
|
2,150
|
|
|
7/27/2009
|
+0.30 / +2.42%
|
14.30
|
14.30
|
12.70
|
12.70
|
12.70
|
4.70
|
17,600
|
|
|
7/24/2009
|
-0.20 / -1.59%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
4.59
|
23,800
|
|
|
7/23/2009
|
+1.10 / +9.57%
|
12.00
|
12.60
|
11.00
|
12.60
|
12.60
|
4.67
|
11,650
|
|
|
7/22/2009
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.26
|
8,200
|
|
|
7/21/2009
|
-0.80 / -6.61%
|
10.20
|
11.80
|
10.20
|
11.30
|
11.30
|
4.19
|
12,100
|
|
|
7/17/2009
|
+0.10 / +0.83%
|
13.30
|
13.30
|
12.00
|
12.10
|
12.10
|
4.48
|
9,710
|
|
|
7/16/2009
|
-0.20 / -1.64%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
4.44
|
8,500
|
|
|