|
Closing price on 12/5/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
222,130 |
| Split-adjusted Price |
5.39 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
222,130
|
|
|
12/4/2012
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.34
|
162,730
|
|
|
12/3/2012
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
5.39
|
459,520
|
|
|
11/30/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
5.34
|
127,510
|
|
|
11/29/2012
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.34
|
57,590
|
|
|
11/28/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.90
|
5.39
|
1,288,848
|
|
|
11/27/2012
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
5.39
|
176,490
|
|
|
11/26/2012
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
5.34
|
142,050
|
|
|
11/23/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
5.44
|
82,230
|
|
|
11/22/2012
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
5.44
|
60,660
|
|
|
11/21/2012
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
5.44
|
259,570
|
|
|
11/20/2012
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
5.54
|
214,720
|
|
|
11/19/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
5.49
|
176,340
|
|
|
11/16/2012
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
5.49
|
97,250
|
|
|
11/15/2012
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
5.54
|
506,350
|
|
|
11/14/2012
|
+0.20 / +1.83%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.10
|
5.49
|
545,020
|
|
|
11/13/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
5.39
|
211,720
|
|
|
11/12/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
219,710
|
|
|
11/9/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
115,530
|
|
|
11/8/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
5.39
|
339,070
|
|
|
11/7/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
330,700
|
|
|
11/6/2012
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.39
|
576,960
|
|
|
11/5/2012
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.80
|
5.34
|
307,230
|
|
|
11/2/2012
|
-0.40 / -3.67%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
5.19
|
293,600
|
|
|
11/1/2012
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
5.39
|
654,030
|
|
|
10/31/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.19
|
364,320
|
|
|
10/30/2012
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
5.14
|
125,700
|
|
|
10/29/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.19
|
185,120
|
|
|
10/26/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
5.19
|
173,520
|
|
|
10/25/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
5.14
|
272,350
|
|
|