|
Closing price on 12/2/2010
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.30 |
| Volume |
433,880 |
| Split-adjusted Price |
3.16 |
|
|
VIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.30
|
11.10
|
11.10
|
3.16
|
433,880
|
|
|
12/1/2010
|
+0.50 / +4.95%
|
10.10
|
10.60
|
9.80
|
10.60
|
10.60
|
3.02
|
840,830
|
|
|
11/30/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.87
|
659,740
|
|
|
11/29/2010
|
+0.20 / +2.11%
|
9.20
|
9.70
|
9.10
|
9.70
|
9.70
|
2.76
|
438,630
|
|
|
11/26/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
2.70
|
109,780
|
|
|
11/25/2010
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.50
|
2.70
|
426,990
|
|
|
11/24/2010
|
-0.20 / -2.13%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
2.62
|
58,900
|
|
|
11/23/2010
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.68
|
60,990
|
|
|
11/22/2010
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
2.65
|
117,410
|
|
|
11/19/2010
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.73
|
77,410
|
|
|
11/18/2010
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
2.76
|
59,340
|
|
|
11/17/2010
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.65
|
105,550
|
|
|
11/16/2010
|
-0.40 / -4.21%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.10
|
2.59
|
75,700
|
|
|
11/15/2010
|
+0.10 / +1.06%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.50
|
2.70
|
391,450
|
|
|
11/12/2010
|
-0.40 / -4.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
2.68
|
218,390
|
|
|
11/11/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
2.79
|
40,540
|
|
|
11/10/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
2.85
|
42,310
|
|
|
11/9/2010
|
-0.30 / -2.94%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
2.82
|
79,080
|
|
|
11/8/2010
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
2.90
|
49,140
|
|
|
11/5/2010
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
2.93
|
68,840
|
|
|
11/4/2010
|
+0.10 / +1.01%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
2.85
|
106,090
|
|
|
11/3/2010
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
2.82
|
116,640
|
|
|
11/2/2010
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.85
|
98,550
|
|
|
11/1/2010
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
2.87
|
78,820
|
|
|
10/29/2010
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
2.90
|
121,780
|
|
|
10/28/2010
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
2.87
|
78,200
|
|
|
10/27/2010
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
2.96
|
111,120
|
|
|
10/26/2010
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
3.02
|
325,060
|
|
|
10/25/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
2.90
|
243,360
|
|
|
10/22/2010
|
-0.20 / -1.92%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.20
|
2.90
|
171,630
|
|
|