|
Closing price on 8/22/2011
|
|
| Open |
5.70 |
| High |
6.30 |
| Low |
5.70 |
| Volume |
1,020 |
| Split-adjusted Price |
1.44 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2011
|
-0.80 / -12.31%
|
5.70
|
6.30
|
5.70
|
5.70
|
5.70
|
1.44
|
1,020
|
|
|
8/19/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.51
|
520
|
|
|
8/18/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.44
|
110
|
|
|
8/17/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.44
|
20
|
|
|
8/16/2011
|
-0.30 / -4.62%
|
6.20
|
6.80
|
6.20
|
6.20
|
6.20
|
1.44
|
1,270
|
|
|
8/15/2011
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.51
|
10
|
|
|
8/12/2011
|
+0.30 / +4.62%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.80
|
1.58
|
420
|
|
|
8/11/2011
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.51
|
20
|
|
|
8/10/2011
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.47
|
150
|
|
|
8/9/2011
|
-0.30 / -4.69%
|
6.10
|
6.60
|
6.10
|
6.10
|
6.10
|
1.42
|
2,160
|
|
|
8/8/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.49
|
10
|
|
|
8/5/2011
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.56
|
20
|
|
|
8/4/2011
|
-0.30 / -4.48%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.40
|
1.49
|
20
|
|
|
8/3/2011
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.70
|
1.56
|
710
|
|
|
8/2/2011
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.20
|
6.70
|
6.70
|
1.56
|
340
|
|
|
8/1/2011
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.51
|
1,460
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.58
|
110
|
|
|
7/28/2011
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.58
|
100
|
|
|
7/27/2011
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1.65
|
10
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.58
|
0
|
|
|
7/25/2011
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.58
|
10
|
|
|
7/22/2011
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
1.54
|
3,040
|
|
|
7/21/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
1.47
|
2,000
|
|
|
7/20/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.49
|
10
|
|
|
7/19/2011
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.51
|
3,110
|
|
|
7/18/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.56
|
0
|
|
|
7/15/2011
|
+0.30 / +4.69%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.70
|
1.56
|
40
|
|
|
7/14/2011
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.49
|
10
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
1.54
|
2,100
|
|
|
7/12/2011
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.54
|
1,010
|
|
|