TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE VDSB 2005-09-07 VDSB 2005-09-08 VDSB 2005-09-09 VDSB 2005-09-12 VDSB 2005-09-13 VDSB 2005-09-14 VDSB 2005-09-15 VDSB 2005-09-16 VDSB 2005-09-19 VDSB 2005-09-22 VDSB 2005-09-23 VDSB 2005-09-26 VDSB 2005-09-27 VDSB 2005-09-28 VDSB 2005-09-29 VDSB 2005-09-30 VDSB 2005-10-03 VDSB 2005-10-04 VDSB 2005-10-05 VDSB 2005-10-06 VDSB 2005-10-07 VDSB 2005-11-07 VDSB 2005-11-08 VDSB 2005-11-09 0.1 0.1 0.1 0.1 3300 0.1 VDSB 2005-11-10 VDSB 2005-11-11 VDSB 2005-11-14 VDSB 2005-11-15 VDSB 2005-11-16 VDSB 2005-11-17 VDSB 2005-11-18 VDSB 2005-11-21 VDSB 2005-11-22 VDSB 2005-11-23 VDSB 2005-11-24 VDSB 2005-11-25 VDSB 2005-11-28 VDSB 2005-11-29 VDSB 2005-11-30 VDSB 2005-12-01 VDSB 2005-12-02 VDSB 2005-12-05 VDSB 2005-12-06 0.2 0.2 0.2 0.2 14400 0.2 VDSB 2005-12-07 VDSB 2005-12-08 VDSB 2005-12-09 VDSB 2005-12-12 VDSB 2005-12-13 VDSB 2005-12-14 VDSB 2005-12-15 0.255 0.255 0.255 0.255 3300 0.255 VDSB 2005-12-16 VDSB 2005-12-19 VDSB 2005-12-20 VDSB 2005-12-21 VDSB 2005-12-22 1 1 1 1 3300 1 VDSB 2005-12-23 VDSB 2005-12-26 VDSB 2005-12-27 VDSB 2005-12-28 VDSB 2005-12-29 VDSB 2005-12-30 VDSB 2006-01-10 VDSB 2006-01-11 VDSB 2006-01-12 VDSB 2006-01-13 VDSB 2006-01-16 VDSB 2006-01-17 VDSB 2006-01-18 VDSB 2006-01-19 1.1 1.1 1.1 1.1 30000 1.1 VDSB 2006-01-20 VDSB 2006-01-23 VDSB 2006-01-24 VDSB 2006-01-25 VDSB 2006-01-26 VDSB 2006-01-27 VDSB 2006-01-30 VDSB 2006-01-31 VDSB 2006-02-01 VDSB 2006-02-02 VDSB 2006-02-03 VDSB 2006-02-06 VDSB 2006-02-07 VDSB 2006-02-08 VDSB 2006-02-09 VDSB 2006-02-10 VDSB 2006-02-13 VDSB 2006-02-14 VDSB 2006-02-15 VDSB 2006-02-16 VDSB 2006-02-17 VDSB 2006-02-20 VDSB 2006-02-21 VDSB 2006-02-22 VDSB 2006-02-26 VDSB 2006-02-27 VDSB 2006-02-28 VDSB 2006-03-01 VDSB 2006-03-02 VDSB 2006-03-03 VDSB 2006-03-06 VDSB 2006-03-07 VDSB 2006-03-09 VDSB 2006-03-10 VDSB 2006-03-13 VDSB 2006-03-14 VDSB 2006-03-15 VDSB 2006-03-16 VDSB 2006-03-17 4.6 8 4.6 8 600 5.283 VDSB 2006-03-20 VDSB 2006-03-21 VDSB 2006-03-22 5.9 6 5.9 6 43900 5.9 VDSB 2006-03-23 7 8.2 7 8.2 10300 8.084 VDSB 2006-03-24 5.48 5.48 5.48 5.48 30000 5.48 VDSB 2006-03-27 VDSB 2006-03-28 6.5 6.5 6.5 6.5 1000 6.5 VDSB 2006-03-29 6 6.497 6 6.497 1200 6.414 VDSB 2006-03-30 VDSB 2006-03-31 VDSB 2006-04-03 6 7 6 7 6000 6.778 VDSB 2006-04-04 VDSB 2006-04-05 VDSB 2006-04-06 VDSB 2006-04-07 VDSB 2006-04-10 VDSB 2006-04-11 VDSB 2006-04-12 6.71 6.71 6.71 6.71 2000 6.71 VDSB 2006-04-13 VDSB 2006-04-14 VDSB 2006-04-17 6.95 6.95 6.95 6.95 5000 6.95 VDSB 2006-04-18 VDSB 2006-04-19 VDSB 2006-04-20 VDSB 2006-04-21 VDSB 2006-04-24 VDSB 2006-04-25 VDSB 2006-04-26 VDSB 2006-04-27 VDSB 2006-04-28 7.77 7.77 7.77 7.77 15000 7.77 VDSB 2006-05-02 VDSB 2006-05-03 VDSB 2006-05-04 VDSB 2006-05-05 VDSB 2006-05-06 VDSB 2006-05-10 VDSB 2006-05-11 VDSB 2006-05-12 VDSB 2006-05-15 VDSB 2006-05-16 VDSB 2006-05-17 VDSB 2006-05-18 VDSB 2006-05-19 VDSB 2006-05-22 VDSB 2006-05-23 VDSB 2006-05-24 VDSB 2006-05-25 VDSB 2006-05-26 VDSB 2006-05-29 VDSB 2006-05-30 VDSB 2006-05-31 VDSB 2006-06-01 VDSB 2006-06-02 VDSB 2006-06-05 VDSB 2006-06-06 VDSB 2006-06-07 VDSB 2006-06-08 VDSB 2006-06-09 6 6 6 6 1000 6 VDSB 2006-06-13 VDSB 2006-06-14 VDSB 2006-06-15 VDSB 2006-06-16 VDSB 2006-06-19 VDSB 2006-06-20 VDSB 2006-06-21 VDSB 2006-06-22 VDSB 2006-06-23 VDSB 2006-06-26 VDSB 2006-06-27 VDSB 2006-06-28 VDSB 2006-06-29 VDSB 2006-06-30 6 VDSB 2006-07-03 VDSB 2006-07-04 VDSB 2006-07-05 VDSB 2006-07-06 VDSB 2006-07-07 VDSB 2006-07-10 VDSB 2006-07-11 VDSB 2006-07-12 VDSB 2006-07-13 VDSB 2006-07-14 VDSB 2006-07-17 VDSB 2006-07-18 VDSB 2006-07-19 8 8 8 8 3700 8 VDSB 2006-07-20 VDSB 2006-07-21 VDSB 2006-07-24 VDSB 2006-07-25 VDSB 2006-07-26 VDSB 2006-07-27 VDSB 2006-07-28 VDSB 2006-07-31 VDSB 2006-08-01 VDSB 2006-08-02 VDSB 2006-08-03 VDSB 2006-08-04 VDSB 2006-08-07 VDSB 2006-08-08 VDSB 2006-08-09 VDSB 2006-08-10 VDSB 2006-08-11 VDSB 2006-08-14 VDSB 2006-08-15 VDSB 2006-08-16 VDSB 2006-08-17 VDSB 2006-08-18 VDSB 2006-08-21 VDSB 2006-08-22 VDSB 2006-08-23 VDSB 2006-08-24 VDSB 2006-08-25 VDSB 2006-08-28 VDSB 2006-08-29 VDSB 2006-08-30 VDSB 2006-08-31 VDSB 2006-09-01 VDSB 2006-09-04 VDSB 2006-09-05 VDSB 2006-09-06 VDSB 2006-09-07 VDSB 2006-09-08 VDSB 2006-09-11 VDSB 2006-09-12 VDSB 2006-09-13 VDSB 2006-09-14 VDSB 2006-09-15 VDSB 2006-09-18 VDSB 2006-09-19 VDSB 2006-09-20 VDSB 2006-09-21 VDSB 2006-09-22 VDSB 2006-09-25 VDSB 2006-09-26 VDSB 2006-09-27 VDSB 2006-09-28 VDSB 2006-09-29 VDSB 2006-10-02 VDSB 2006-10-03 VDSB 2006-10-04 VDSB 2006-10-05 VDSB 2006-10-06 VDSB 2006-10-09 VDSB 2006-10-10 VDSB 2006-10-11 VDSB 2006-10-12 VDSB 2006-10-13 VDSB 2006-10-16 VDSB 2006-10-17 VDSB 2006-10-18 VDSB 2006-10-19 VDSB 2006-10-20 VDSB 2006-10-23 VDSB 2006-10-24 VDSB 2006-10-25 VDSB 2006-10-26 VDSB 2006-10-27 VDSB 2006-10-30 VDSB 2006-10-31 VDSB 2006-11-01 VDSB 2006-11-02 VDSB 2006-11-03 VDSB 2006-11-07 VDSB 2006-11-08 VDSB 2006-11-09 VDSB 2006-11-10 VDSB 2006-11-13 VDSB 2006-11-14 VDSB 2006-11-15 VDSB 2006-11-16 VDSB 2006-11-17 VDSB 2006-11-20 VDSB 2006-11-21 VDSB 2006-11-22 VDSB 2006-11-23 VDSB 2006-11-24 VDSB 2006-11-27 13 13 13 13 3700 13 VDSB 2006-11-28 14 14 14 14 12200 14 VDSB 2006-11-29 VDSB 2006-11-30 15 15 15 15 5000 15 VDSB 2006-12-01 VDSB 2006-12-04 VDSB 2006-12-05 VDSB 2006-12-06 VDSB 2006-12-07 14.71 14.71 14.71 14.71 100 14.71 VDSB 2006-12-08 VDSB 2006-12-11 VDSB 2006-12-12 VDSB 2006-12-13 VDSB 2006-12-14 VDSB 2006-12-15 VDSB 2006-12-18 VDSB 2006-12-19 VDSB 2006-12-20 VDSB 2006-12-21 VDSB 2006-12-22 VDSB 2006-12-25 VDSB 2006-12-26 VDSB 2006-12-27 VDSB 2006-12-28 16.7 19.9 10.191 12 8600 15.191 VDSB 2006-12-29 VDSB 2007-01-09 15.5 15.999 10.271 11.515 6400 13.656 VDSB 2007-01-10 15.5 15.5 15.5 15.5 100 15.5 VDSB 2007-01-11 15.5 15.5 15.5 15.5 600 15.5 VDSB 2007-01-12 16 16 16 16 100 16 VDSB 2007-01-15 16 16 16 16 600 16 VDSB 2007-01-16 VDSB 2007-01-17 VDSB 2007-01-18 VDSB 2007-01-19 16.5 16.5 16 16 5100 16.01 VDSB 2007-01-22 VDSB 2007-01-23 VDSB 2007-01-24 VDSB 2007-01-25 14.5 14.5 14 14 5000 14.01 VDSB 2007-01-26 VDSB 2007-01-29 VDSB 2007-01-30 18 18 18 18 100 18 VDSB 2007-01-31 18.93 18.95 18.93 18.95 5200 18.949 VDSB 2007-02-01 20.5 20.5 20.5 20.5 100 20.5 VDSB 2007-02-02 20.5 20.5 20.5 20.5 100 20.5 VDSB 2007-02-05 20.49 21 18 20.5 6200 19.294 VDSB 2007-02-06 VDSB 2007-02-07 20.5 50 20.5 30 2500 29.8 VDSB 2007-02-08 22.4 30 16 28.99 6100 23.164 VDSB 2007-02-09 27 27 21 27 3100 25.426 VDSB 2007-02-12 29 29 20.5 20.5 3300 25.618 VDSB 2007-02-13 20.601 23.3 20.601 23 1600 22.331 VDSB 2007-02-14 22.8 22.8 22.8 22.8 100 22.8 VDSB 2007-02-15 21.301 21.301 21.301 21.301 100 21.301 VDSB 2007-02-16 VDSB 2007-02-19 22.95 22.99 21.301 22.99 300 22.414 VDSB 2007-02-20 VDSB 2007-02-21 VDSB 2007-02-22 21.301 21.301 21.001 21.001 400 21.076 VDSB 2007-02-26 21.002 21.002 21.001 21.001 200 21.002 VDSB 2007-02-27 20.101 21.5 20.101 21.4 1800 21.339 VDSB 2007-02-28 21.399 21.49 21.399 21.49 300 21.429 VDSB 2007-03-01 17.501 20.12 17.501 20.12 300 19.247 VDSB 2007-03-02 20.1 21 20.1 21 600 20.25 VDSB 2007-03-05 21.5 27 21.5 27 800 22.193 VDSB 2007-03-06 23.9 23.9 21.5 21.5 18100 21.52 VDSB 2007-03-07 22.5 22.5 22.5 22.5 100 22.5 VDSB 2007-03-09 21 21.5 17.1 21 5900 20.402 VDSB 2007-03-12 21.999 21.999 21.999 21.999 100 21.999 VDSB 2007-03-13 22 22 22 22 16800 22 VDSB 2007-03-14 VDSB 2007-03-15 VDSB 2007-03-16 21.55 22 21.55 22 300 21.85 VDSB 2007-03-19 VDSB 2007-03-20 VDSB 2007-03-21 22 22.5 22 22.5 300 22.167 VDSB 2007-03-22 VDSB 2007-03-23 VDSB 2007-03-26 VDSB 2007-03-27 VDSB 2007-03-28 VDSB 2007-03-29 VDSB 2007-03-30 21.9 22 21.9 22 10800 21.901 VDSB 2007-04-02 VDSB 2007-04-03 23 23 23 23 100 23 VDSB 2007-04-04 24.5 24.5 24.5 24.5 100 24.5 VDSB 2007-04-05 VDSB 2007-04-06 21.302 26.5 20 20.05 3500 23.302 VDSB 2007-04-09 26.5 26.5 26.5 26.5 100 26.5 VDSB 2007-04-10 25 25 25 25 100 25 VDSB 2007-04-11 26 26 26 26 1100 26 VDSB 2007-04-12 21 21 21 21 100 21 VDSB 2007-04-13 21.725 21.725 15.75 21.2 20700 16.216 VDSB 2007-04-16 VDSB 2007-04-17 16.002 16.002 16.002 16.002 100 16.002 VDSB 2007-04-18 17.501 19.99 17.5 19.99 1500 18.33 VDSB 2007-04-19 VDSB 2007-04-20 VDSB 2007-04-23 VDSB 2007-04-24 VDSB 2007-04-25 VDSB 2007-04-26 VDSB 2007-04-27 VDSB 2007-04-28 VDSB 2007-05-02 VDSB 2007-05-03 VDSB 2007-05-04 VDSB 2007-05-07 21 21 21 21 100 21 VDSB 2007-05-08 VDSB 2007-05-10 18.261 18.261 17.891 17.891 200 18.076 VDSB 2007-05-11 VDSB 2007-05-14 VDSB 2007-05-15 VDSB 2007-05-16 VDSB 2007-05-17 21 21 21 21 100 21 VDSB 2007-05-18 VDSB 2007-05-21 VDSB 2007-05-22 VDSB 2007-05-23 VDSB 2007-05-24 VDSB 2007-05-25 VDSB 2007-05-28 VDSB 2007-05-29 VDSB 2007-05-30 VDSB 2007-05-31 VDSB 2007-06-01 VDSB 2007-06-04 11.222 11.222 11.222 11.222 100 11.222 VDSB 2007-06-05 VDSB 2007-06-06 19 19 18.5 18.5 900 18.556 VDSB 2007-06-07 VDSB 2007-06-08 VDSB 2007-06-09 VDSB 2007-06-13 VDSB 2007-06-14 VDSB 2007-06-15 VDSB 2007-06-18 VDSB 2007-06-19 VDSB 2007-06-20 VDSB 2007-06-21 VDSB 2007-06-22 VDSB 2007-06-25 VDSB 2007-06-26 VDSB 2007-06-27 VDSB 2007-06-28 VDSB 2007-06-29 VDSB 2007-07-02 VDSB 2007-07-03 18 18 18 18 1500 18 VDSB 2007-07-04 17 17 17 17 5000 17 VDSB 2007-07-05 17 17 17 17 900 17 VDSB 2007-07-06 19 19 19 19 18400 19 VDSB 2007-07-09 VDSB 2007-07-10 VDSB 2007-07-11 19 VDSB 2007-07-12 VDSB 2007-07-13 VDSB 2007-07-16 VDSB 2007-07-17 VDSB 2007-07-18 VDSB 2007-07-19 19 20.999 13.112 16 8800 17.596 VDSB 2007-07-20 VDSB 2007-07-23 VDSB 2007-07-24 VDSB 2007-07-25 VDSB 2007-07-26 VDSB 2007-07-27 VDSB 2007-07-30 VDSB 2007-07-31 19.99 19.99 19.99 19.99 100 19.99 VDSB 2007-08-01 13.121 13.121 13.121 13.121 100 13.121 VDSB 2007-08-02 VDSB 2007-08-03 VDSB 2007-08-06 VDSB 2007-08-07 VDSB 2007-08-08 VDSB 2007-08-09 VDSB 2007-08-10 VDSB 2007-08-13 VDSB 2007-08-14 VDSB 2007-08-15 VDSB 2007-08-16 VDSB 2007-08-17 15.5 15.5 15.5 15.5 500 15.5 VDSB 2007-08-20 13.74 15 13.111 15 13200 14.885 VDSB 2007-08-21 17.25 17.6 13.55 15 3200 15.566 VDSB 2007-08-22 VDSB 2007-08-23 VDSB 2007-08-24 VDSB 2007-08-27 VDSB 2007-08-28 16.5 16.5 16.5 16.5 100 16.5 VDSB 2007-08-29 VDSB 2007-08-30 17.5 17.5 17.5 17.5 100 17.5 VDSB 2007-08-31 17.497 17.497 17.497 17.497 100 17.497 VDSB 2007-09-03 VDSB 2007-09-04 VDSB 2007-09-05 VDSB 2007-09-06 VDSB 2007-09-07 VDSB 2007-09-10 15.747 15.747 15.747 15.747 100 15.747 VDSB 2007-09-11 17.209 17.209 16 16.001 800 16.151 VDSB 2007-09-12 VDSB 2007-09-13 16.139 16.139 16.139 16.139 200 16.139 VDSB 2007-09-14 VDSB 2007-09-17 15.61 15.61 13.112 13.112 900 13.947 VDSB 2007-09-18 17.776 17.776 15.998 15.998 200 16.887 VDSB 2007-09-19 15.012 15.012 15.01 15.01 13700 15.012 VDSB 2007-09-20 15.391 15.391 15.391 15.391 100 15.391 VDSB 2007-09-21 VDSB 2007-09-24 VDSB 2007-09-25 VDSB 2007-09-26 15 15.5 15 15.41 2100 15.258 VDSB 2007-09-27 15.444 16.38 15.444 15.5 6000 15.968 VDSB 2007-09-28 17.99 21.7 17.99 20.99 51300 20.388 VDSB 2007-10-01 VDSB 2007-10-02 VDSB 2007-10-03 VDSB 2007-10-04 VDSB 2007-10-05 16.55 16.56 16.55 16.56 800 16.559 VDSB 2007-10-08 16.57 16.8 16.503 16.8 3200 16.537 VDSB 2007-10-09 VDSB 2007-10-10 VDSB 2007-10-11 15.22 15.22 15.2 15.2 1200 15.218 VDSB 2007-10-12 VDSB 2007-10-15 15.21 15.21 15.21 15.21 800 15.21 VDSB 2007-10-16 VDSB 2007-10-17 VDSB 2007-10-18 16 16 15 15 12900 15.137 VDSB 2007-10-19 VDSB 2007-10-22 VDSB 2007-10-23 VDSB 2007-10-24 13.201 14.999 9.17 13 8200 12.644 VDSB 2007-10-25 13.2 16 13.19 16 2700 14.755 VDSB 2007-10-26 13.501 15.777 13.5 13.501 1100 13.707 VDSB 2007-10-29 15.5 16 13.872 16 2100 15.601 VDSB 2007-10-30 VDSB 2007-10-31 15 16.99 15 16.99 6000 15.066 VDSB 2007-11-01 VDSB 2007-11-02 15.48 15.5 15.48 15.5 3100 15.495 VDSB 2007-11-06 VDSB 2007-11-07 VDSB 2007-11-08 15.517 15.517 15.517 15.517 6100 15.517 VDSB 2007-11-09 16 16 16 16 3000 16 VDSB 2007-11-12 16.7 17 15.6 15.6 21000 15.628 VDSB 2007-11-13 VDSB 2007-11-14 VDSB 2007-11-15 VDSB 2007-11-16 VDSB 2007-11-19 15.612 15.612 15.612 15.612 100 15.612 VDSB 2007-11-20 VDSB 2007-11-21 15.984 16.002 15.984 16.002 8300 16 VDSB 2007-11-22 VDSB 2007-11-23 VDSB 2007-11-26 VDSB 2007-11-27 16.819 16.99 15.25 15.25 2200 16.112 VDSB 2007-11-28 16.021 16.021 16 16 6500 16 VDSB 2007-11-29 16.505 17.002 16.5 17 3800 16.945 VDSB 2007-11-30 17.028 18.49 17.028 18.49 300 17.527 VDSB 2007-12-03 18.49 18.49 18.49 18.49 8700 18.49 VDSB 2007-12-04 VDSB 2007-12-05 16.272 18 15.7 18 10300 15.796 VDSB 2007-12-06 VDSB 2007-12-07 VDSB 2007-12-10 VDSB 2007-12-11 15 16.8 15 16.5 1500 16.42 VDSB 2007-12-12 VDSB 2007-12-13 VDSB 2007-12-14 16.7 16.9 16.7 16.9 10000 16.732 VDSB 2007-12-17 16.88 18 16.88 18 16200 17.91 VDSB 2007-12-18 17.7 17.7 17.7 17.7 500 17.7 VDSB 2007-12-19 VDSB 2007-12-20 17.65 17.85 17.65 17.85 4500 17.84 VDSB 2007-12-21 VDSB 2007-12-24 17 17 17 17 10000 17 VDSB 2007-12-25 18.37 18.37 12.002 16.001 15300 17.557 VDSB 2007-12-26 12.1 15.887 12.1 15.887 1200 14.116 VDSB 2007-12-27 19.94 19.94 19.94 19.94 100 19.94 VDSB 2007-12-28 VDSB 2008-01-09 VDSB 2008-01-10 VDSB 2008-01-11 VDSB 2008-01-14 16.99 16.992 15.011 15.011 1500 16.853 VDSB 2008-01-15 17 17 16.99 17 1500 16.999 VDSB 2008-01-16 17.8 17.8 17.8 17.8 3000 17.8 VDSB 2008-01-17 VDSB 2008-01-18 VDSB 2008-01-21 VDSB 2008-01-22 VDSB 2008-01-23 12.5 12.501 12 12 3700 12.149 VDSB 2008-01-24 14.9 14.9 14.9 14.9 1000 14.9 VDSB 2008-01-25 VDSB 2008-01-28 VDSB 2008-01-29 VDSB 2008-01-30 VDSB 2008-01-31 12.25 13 12.25 12.4 400 12.638 VDSB 2008-02-01 14 14 13 13 6000 13.033 VDSB 2008-02-04 VDSB 2008-02-05 12.5 12.5 12.5 12.5 1000 12.5 VDSB 2008-02-06 11.551 11.551 11.551 11.551 100 11.551 VDSB 2008-02-07 11.555 11.555 11.555 11.555 400 11.555 VDSB 2008-02-08 VDSB 2008-02-11 11.551 11.551 11.55 11.55 700 11.55 VDSB 2008-02-12 13.9 14 13.9 14 3000 13.963 VDSB 2008-02-13 VDSB 2008-02-14 VDSB 2008-02-15 VDSB 2008-02-18 13 13 13 13 800 13 VDSB 2008-02-19 11.56 11.56 11.56 11.56 100 11.56 VDSB 2008-02-20 VDSB 2008-02-21 VDSB 2008-02-22 VDSB 2008-02-26 VDSB 2008-02-27 15.988 15.988 11.601 11.601 300 14.163 VDSB 2008-02-28 15.664 15.664 12.051 12.051 300 14.238 VDSB 2008-02-29 VDSB 2008-03-03 VDSB 2008-03-04 17.548 17.548 16 16 600 16.258 VDSB 2008-03-05 VDSB 2008-03-06 VDSB 2008-03-07 VDSB 2008-03-11 12.2 12.2 12.05 12.05 500 12.08 VDSB 2008-03-12 VDSB 2008-03-13 15.1 16.912 15.1 16.912 6500 16.577 VDSB 2008-03-14 19 19 18.5 18.5 70500 18.543 VDSB 2008-03-17 18.5 18.75 17 18.75 12400 17.778 VDSB 2008-03-18 18 18.5 18 18.3 6200 18.221 VDSB 2008-03-19 18.5 18.5 18.5 18.5 2200 18.5 VDSB 2008-03-20 18.5 18.5 18.5 18.5 1500 18.5 VDSB 2008-03-21 18.6 18.6 18.6 18.6 500 18.6 VDSB 2008-03-24 18.7 19 18.7 19 3700 18.992 VDSB 2008-03-25 19.05 19.35 19 19.35 130900 19.223 VDSB 2008-03-26 19.35 19.35 19.3 19.35 16200 19.346 VDSB 2008-03-27 19.35 19.35 19.35 19.35 100 19.35 VDSB 2008-03-28 19.45 19.45 19.45 19.45 100 19.45 VDSB 2008-03-31 19.35 19.5 19.35 19.5 16700 19.401 VDSB 2008-04-01 20.3 20.3 20.3 20.3 10700 20.3 VDSB 2008-04-02 VDSB 2008-04-03 VDSB 2008-04-04 VDSB 2008-04-07 VDSB 2008-04-08 VDSB 2008-04-09 VDSB 2008-04-10 19.7 19.7 19.7 19.7 600 19.7 VDSB 2008-04-11 19.8 19.8 19.8 19.8 600 19.8 VDSB 2008-04-14 19.75 19.75 19.75 19.75 1900 19.75 VDSB 2008-04-15 19.85 19.85 19.85 19.85 40000 19.85 VDSB 2008-04-16 VDSB 2008-04-17 VDSB 2008-04-18 VDSB 2008-04-21 VDSB 2008-04-22 20.01 20.01 20.01 20.01 600 20.01 VDSB 2008-04-23 20 20.05 20 20.05 13100 20.039 VDSB 2008-04-24 VDSB 2008-04-25 20 20 20 20 4000 20 VDSB 2008-04-28 20.05 20.05 20.05 20.05 1000 20.05 VDSB 2008-04-29 20.07 20.07 20.07 20.07 100 20.07 VDSB 2008-04-30 20.09 20.09 20 20 2500 20.072 VDSB 2008-05-04 20.13 20.13 20 20 5100 20.008 VDSB 2008-05-05 20.15 20.15 20.15 20.15 5700 20.15 VDSB 2008-05-06 20.15 VDSB 2008-05-07 VDSB 2008-05-08 VDSB 2008-05-12 20.15 20.18 20 20.18 33000 20.157 VDSB 2008-05-13 20.15 20.15 20.15 20.15 200 20.15 VDSB 2008-05-14 20.17 20.17 20.17 20.17 100 20.17 VDSB 2008-05-15 VDSB 2008-05-16 VDSB 2008-05-19 VDSB 2008-05-20 VDSB 2008-05-21 20.1 20.1 20.1 20.1 2400 20.1 VDSB 2008-05-22 20.35 20.35 20.35 20.35 1000 20.35 VDSB 2008-05-23 VDSB 2008-05-26 VDSB 2008-05-27 20.38 20.38 20.38 20.38 24900 20.38 VDSB 2008-05-28 VDSB 2008-05-29 VDSB 2008-05-30 23 25 15.55 20 52800 21.495 VDSB 2008-06-02 19.01 24 19.001 20 70400 21.141 VDSB 2008-06-03 17.979 25 17.979 20 110800 21.298 VDSB 2008-06-04 19.001 24.915 19.001 23.999 96700 21.652 VDSB 2008-06-05 21.778 22.999 20.001 22.999 60000 21.795 VDSB 2008-06-06 VDSB 2008-06-07 VDSB 2008-06-09 20.118 20.118 20.118 20.118 300 20.118 VDSB 2008-06-10 15.13 19.999 15.13 19.999 20000 17.565 VDSB 2008-06-11 VDSB 2008-06-16 VDSB 2008-06-17 16.128 17.999 15.018 17.999 12900 16.49 VDSB 2008-06-18 VDSB 2008-06-19 VDSB 2008-06-20 15.001 19.979 15.001 18.999 19900 17.03 VDSB 2008-06-23 15.568 18.931 15.568 18.93 78000 17.266 VDSB 2008-06-24 18 18.196 16.002 16.49 34900 16.943 VDSB 2008-06-25 VDSB 2008-06-26 15.638 18.137 15.638 18.136 18900 16.682 VDSB 2008-06-27 VDSB 2008-06-30 VDSB 2008-07-01 VDSB 2008-07-02 11.681 15.999 11.681 15.999 7600 13.84 VDSB 2008-07-03 17.99 18 17.99 18 1100 17.999 VDSB 2008-07-04 13.519 16.876 13.519 16.876 28800 15.225 VDSB 2008-07-07 12.128 16.865 12.128 16.865 25900 14.314 VDSB 2008-07-08 VDSB 2008-07-09 16.499 16.499 16.499 16.499 4500 16.499 VDSB 2008-07-10 11.551 16.498 11.551 13.5 594100 14.058 VDSB 2008-07-11 13.5 13.5 13.2 13.2 1000 13.38 VDSB 2008-07-14 VDSB 2008-07-15 11.501 15.999 11.501 14.95 75400 13.629 VDSB 2008-07-16 VDSB 2008-07-17 12 13.426 12 13.426 1200 12.238 VDSB 2008-07-18 12.714 VDSB 2008-07-21 13 13 13 13 100 13 VDSB 2008-07-22 VDSB 2008-07-23 12.2 13.485 9.5 13.485 25400 11.495 VDSB 2008-07-24 10.012 12.999 10.012 12.7 135800 11.428 VDSB 2008-07-25 12 12 12 12 500 12 VDSB 2008-07-28 10.5 10.82 9.501 10.82 28800 10.136 VDSB 2008-07-29 8 10.796 7.001 9.9 42900 9.211 VDSB 2008-07-30 8.002 11 8.002 11 220500 9.434 VDSB 2008-07-31 8.001 12 8.001 12 130100 9.874 VDSB 2008-08-01 7.5 12.45 7.5 12.1 342200 10.086 VDSB 2008-08-04 VDSB 2008-08-05 9.001 10.999 8.002 8.778 208900 9.612 VDSB 2008-08-06 8.7 9.296 8.502 9.296 35500 8.898 VDSB 2008-08-07 8.334 9.299 8.334 9.299 35400 8.817 VDSB 2008-08-08 8.997 8.997 8.997 8.997 100 8.997 VDSB 2008-08-11 8.997 9.3 8.345 9.3 700 8.897 VDSB 2008-08-12 8.445 8.5 8.445 8.5 400 8.473 VDSB 2008-08-13 8.445 11.9 8.445 11.5 232800 10.262 VDSB 2008-08-14 10.401 11.999 9.002 9.15 281500 10.628 VDSB 2008-08-15 9.001 11.25 9.001 11.25 384500 9.964 VDSB 2008-08-18 9.801 11.999 9.801 9.907 190900 10.767 VDSB 2008-08-19 13.87 13.87 9.9 9.901 4100 10.036 VDSB 2008-08-20 9.501 10.688 9.5 9.5 2500 9.559 VDSB 2008-08-21 8.751 10.899 8.751 10.745 159000 10.063 VDSB 2008-08-22 11 11 9.401 10.699 159100 10.052 VDSB 2008-08-25 9.501 10.429 9.501 9.517 130500 9.938 VDSB 2008-08-26 8.553 9.998 8 8 33400 9.247 VDSB 2008-08-27 7.901 9.999 7.901 8.331 104300 9.084 VDSB 2008-08-28 8.111 9.997 8.111 9.7 194400 9.092 VDSB 2008-08-29 8.301 9.499 8.301 9.499 97200 8.917 VDSB 2008-09-01 VDSB 2008-09-02 8.222 10.333 8.222 10.333 400 9.389 VDSB 2008-09-03 8.805 10.235 8.801 8.801 32800 9.518 VDSB 2008-09-04 8.222 10.39 8.222 10.388 493200 9.286 VDSB 2008-09-05 8.104 10.332 8.104 10.295 264000 9.154 VDSB 2008-09-08 8.105 9.995 8.105 9.1 82700 9.261 VDSB 2008-09-09 10.347 10.347 8.101 10.345 150300 9.57 VDSB 2008-09-10 VDSB 2008-09-11 6.666 10.501 6.666 8.979 185400 8.179 VDSB 2008-09-12 9.998 9.998 7 8.5 33800 8.487 VDSB 2008-09-15 VDSB 2008-09-16 VDSB 2008-09-17 7.5 9.1 7.5 9.1 15200 8.467 VDSB 2008-09-18 VDSB 2008-09-19 VDSB 2008-09-22 10.3 10.3 10.3 10.3 100 10.3 VDSB 2008-09-23 8 8 7 7 6500 7.221 VDSB 2008-09-24 7 7 7 7 1000 7 VDSB 2008-09-25 6.35 8.888 6.35 6.501 10300 7.007 VDSB 2008-09-26 6.1 6.1 6 6.002 20600 6.001 VDSB 2008-09-29 7 7 7 7 2000 7 VDSB 2008-09-30 VDSB 2008-10-01 VDSB 2008-10-02 VDSB 2008-10-03 6.5 7 6.5 7 1000 6.85 VDSB 2008-10-06 7 7 7 7 12700 7 VDSB 2008-10-07 VDSB 2008-10-08 VDSB 2008-10-09 VDSB 2008-10-10 VDSB 2008-10-13 VDSB 2008-10-14 VDSB 2008-10-15 VDSB 2008-10-16 VDSB 2008-10-17 VDSB 2008-10-20 VDSB 2008-10-21 8 8 8 8 100 8 VDSB 2008-10-22 VDSB 2008-10-23 5.32 5.32 5.32 5.32 300 5.32 VDSB 2008-10-24 5.38 5.38 5.38 5.38 200 5.38 VDSB 2008-10-27 VDSB 2008-10-28 VDSB 2008-10-29 VDSB 2008-10-30 7 7 7 7 100 7 VDSB 2008-10-31 VDSB 2008-11-01 VDSB 2008-11-05 VDSB 2008-11-06 5.32 5.32 5.32 5.32 200 5.32 VDSB 2008-11-07 5.316 5.316 5.316 5.316 200 5.316 VDSB 2008-11-10 5.317 5.318 5.317 5.318 200 5.318 VDSB 2008-11-11 5.316 5.345 5.316 5.345 600 5.321 VDSB 2008-11-12 VDSB 2008-11-13 VDSB 2008-11-14 VDSB 2008-11-17 VDSB 2008-11-18 VDSB 2008-11-19 VDSB 2008-11-20 VDSB 2008-11-21 VDSB 2008-11-24 VDSB 2008-11-25 VDSB 2008-11-26 5.316 5.316 5.316 5.316 100 5.316 VDSB 2008-11-27 VDSB 2008-11-28 VDSB 2008-12-01 5.847 6 3.19 4.247 18600 3.32 VDSB 2008-12-02 VDSB 2008-12-03 3.3 3.68 3.3 3.68 700 3.409 VDSB 2008-12-04 3.749 3.749 3.749 3.749 100 3.749 VDSB 2008-12-05 VDSB 2008-12-08 VDSB 2008-12-09 VDSB 2008-12-10 VDSB 2008-12-11 3 3 3 3 800 3 VDSB 2008-12-12 3.301 3.301 3.301 3.301 100 3.301 VDSB 2008-12-15 3 3.08 3 3.08 1800 3.061 VDSB 2008-12-16 3 3 2.999 2.999 200 3 VDSB 2008-12-17 0 VDSB 2008-12-18 VDSB 2008-12-19 2.997 4.199 2.997 4.199 4000 3.726 VDSB 2008-12-22 3.75 5.215 3.735 5.215 1300 4.661 VDSB 2008-12-23 5 6.7 2.873 6.7 26200 5.036 VDSB 2008-12-24 7 7.3 5 7.3 2600 6.353 VDSB 2008-12-25 7 7 7 7 200 7 VDSB 2008-12-26 7 7 7 7 200 7 VDSB 2008-12-29 VDSB 2008-12-30 VDSB 2008-12-31 7 7 7 7 600 7 VDSB 2009-01-11 VDSB 2009-01-12 VDSB 2009-01-13 VDSB 2009-01-14 VDSB 2009-01-15 VDSB 2009-01-16 VDSB 2009-01-19 VDSB 2009-01-20 5.117 5.122 5.022 5.022 1700 5.066 VDSB 2009-01-21 VDSB 2009-01-22 VDSB 2009-01-23 5.007 5.007 4.95 4.95 1400 4.966 VDSB 2009-01-26 6.93 6.93 6.93 6.93 100 6.93 VDSB 2009-01-27 7 7 6.5 6.5 200 6.75 VDSB 2009-01-28 7 7 7 7 100 7 VDSB 2009-01-29 7 9.317 7 9.317 400 8.122 VDSB 2009-01-30 7 7 7 7 200 7 VDSB 2009-02-02 VDSB 2009-02-03 VDSB 2009-02-04 VDSB 2009-02-05 VDSB 2009-02-06 VDSB 2009-02-09 VDSB 2009-02-10 VDSB 2009-02-11 VDSB 2009-02-12 VDSB 2009-02-13 VDSB 2009-02-16 VDSB 2009-02-17 VDSB 2009-02-18 VDSB 2009-02-19 7.997 8.997 7.997 8.997 400 8.372 VDSB 2009-02-20 5.1 5.1 5.1 5.1 100 5.1 VDSB 2009-02-24 VDSB 2009-02-25 7 7 7 7 100 7 VDSB 2009-02-26 7 7 7 7 100 7 VDSB 2009-02-27 7 7 7 7 300 7 VDSB 2009-03-02 VDSB 2009-03-03 VDSB 2009-03-04 VDSB 2009-03-05 VDSB 2009-03-06 VDSB 2009-03-10 VDSB 2009-03-11 VDSB 2009-03-12 7.4 7.4 7.4 7.4 100 7.4 VDSB 2009-03-13 10 10 8.95 8.95 200 9.475 VDSB 2009-03-16 VDSB 2009-03-17 VDSB 2009-03-18 VDSB 2009-03-19 VDSB 2009-03-20 VDSB 2009-03-23 8.05 8.05 5.37 7.17 1600 5.849 VDSB 2009-03-24 VDSB 2009-03-25 6.37 6.37 6 6 600 6.123 VDSB 2009-03-26 6.13 6.13 6.13 6.13 100 6.13 VDSB 2009-03-27 3.678 7 3.678 5.111 400 5.697 VDSB 2009-03-30 7 7 5.21 5.422 500 6.006 VDSB 2009-03-31 7 7.35 6.01 6.01 700 6.909 VDSB 2009-04-01 5.333 5.333 5.333 5.333 100 5.333 VDSB 2009-04-02 VDSB 2009-04-03 4 7.3 4 5.71 800 5.715 VDSB 2009-04-06 4 4 4 4 100 4 VDSB 2009-04-07 VDSB 2009-04-08 VDSB 2009-04-09 VDSB 2009-04-10 VDSB 2009-04-13 5.71 VDSB 2009-04-14 VDSB 2009-04-15 VDSB 2009-04-16 VDSB 2009-04-17 3.445 3.445 3.445 3.445 100 3.445 VDSB 2009-04-20 VDSB 2009-04-21 VDSB 2009-04-22 VDSB 2009-04-23 VDSB 2009-04-24 7.009 7.01 7.009 7.01 1000 7.01 VDSB 2009-04-27 7 7 4.33 6.004 300 5.778 VDSB 2009-04-28 VDSB 2009-04-29 7 7 5.96 5.96 200 6.48 VDSB 2009-04-30 7 7.01 7 7.01 200 7.005 VDSB 2009-05-04 7.001 7.001 7.001 7.001 100 7.001 VDSB 2009-05-05 5.755 5.755 5.755 5.755 100 5.755 VDSB 2009-05-06 VDSB 2009-05-07 VDSB 2009-05-08 VDSB 2009-05-12 VDSB 2009-05-13 5.005 5.005 5.005 5.005 100 5.005 VDSB 2009-05-14 VDSB 2009-05-15 VDSB 2009-05-18 VDSB 2009-05-19 7.005 7.005 7.005 7.005 700 7.005 VDSB 2009-05-20 VDSB 2009-05-21 VDSB 2009-05-22 VDSB 2009-05-25 5.005 6.999 5.005 5.555 300 5.853 VDSB 2009-05-26 VDSB 2009-05-27 6.117 6.117 5.515 5.515 1000 5.635 VDSB 2009-05-28 VDSB 2009-05-29 7 7 5.703 5.703 1100 6.882 VDSB 2009-06-01 VDSB 2009-06-02 5.5 6.002 5.5 6.001 300 5.834 VDSB 2009-06-03 VDSB 2009-06-04 5.512 6.999 5.512 5.55 1700 5.824 VDSB 2009-06-05 5.565 6.55 5.565 6.549 1000 6.166 VDSB 2009-06-08 VDSB 2009-06-09 VDSB 2009-06-10 5.8 5.8 5.521 5.777 1000 5.654 VDSB 2009-06-11 VDSB 2009-06-15 VDSB 2009-06-16 6.996 7.01 6.007 6.007 48600 7.003 VDSB 2009-06-17 5.602 5.602 5.602 5.602 200 5.602 VDSB 2009-06-18 VDSB 2009-06-19 VDSB 2009-06-22 VDSB 2009-06-23 5.111 5.111 5.111 5.111 100 5.111 VDSB 2009-06-24 5.331 7.149 5.331 5.35 400 6.24 VDSB 2009-06-25 VDSB 2009-06-26 VDSB 2009-06-29 7 7 7 7 100 7 VDSB 2009-06-30 7 7.77 7 7.77 1100 7.611 VDSB 2009-07-01 5.9 5.9 5.9 5.9 100 5.9 VDSB 2009-07-02 VDSB 2009-07-03 VDSB 2009-07-06 7 7 7 7 100 7 VDSB 2009-07-07 5.7 5.7 5.7 5.7 100 5.7 VDSB 2009-07-08 VDSB 2009-07-09 VDSB 2009-07-10 VDSB 2009-07-13 VDSB 2009-07-14 VDSB 2009-07-15 VDSB 2009-07-16 VDSB 2009-07-17 5.377 5.377 5.377 5.377 100 5.377 VDSB 2009-07-20 VDSB 2009-07-21 VDSB 2009-07-22 VDSB 2009-07-23 5.011 5.011 5.011 5.011 100 5.011 VDSB 2009-07-24 VDSB 2009-07-27 VDSB 2009-07-28 7 7 5.414 5.414 200 6.207 VDSB 2009-07-29 7 7 7 7 100 7 VDSB 2009-07-30 VDSB 2009-07-31 VDSB 2009-08-03 VDSB 2009-08-04 VDSB 2009-08-05 VDSB 2009-08-06 VDSB 2009-08-07 VDSB 2009-08-10 5.555 5.555 5.555 5.555 100 5.555 VDSB 2009-08-11 VDSB 2009-08-12 VDSB 2009-08-13 4.044 7.77 4.044 5.4 300 5.738 VDSB 2009-08-14 5.058 5.058 5.058 5.058 100 5.058 VDSB 2009-08-17 4.088 4.088 4.088 4.088 100 4.088 VDSB 2009-08-18 VDSB 2009-08-19 7 7.08 5.111 5.222 700 6.234 VDSB 2009-08-20 7.05 7.08 5.233 6.311 500 6.535 VDSB 2009-08-21 5.155 7.3 5.155 5.717 1100 6.77 VDSB 2009-08-24 7 7 6.066 6.066 200 6.533 VDSB 2009-08-25 7 7 6.111 6.111 200 6.556 VDSB 2009-08-26 7.01 7.01 6.115 6.117 400 6.561 VDSB 2009-08-27 7.01 7.01 7 7 800 7.009 VDSB 2009-08-28 VDSB 2009-08-31 7 7 6.115 6.118 3500 6.95 VDSB 2009-09-01 VDSB 2009-09-02 4.555 7.01 4.555 6.288 500 6.2 VDSB 2009-09-03 5.087 7.007 5.087 5.3 500 5.898 VDSB 2009-09-04 VDSB 2009-09-07 VDSB 2009-09-08 VDSB 2009-09-09 VDSB 2009-09-10 VDSB 2009-09-11 VDSB 2009-09-14 VDSB 2009-09-15 7.005 7.009 6.066 6.066 3500 6.978 VDSB 2009-09-16 5.055 5.055 5.055 5.055 100 5.055 VDSB 2009-09-17 VDSB 2009-09-18 VDSB 2009-09-21 VDSB 2009-09-22 VDSB 2009-09-23 VDSB 2009-09-24 VDSB 2009-09-25 VDSB 2009-09-28 VDSB 2009-09-29 VDSB 2009-09-30 5.891 5.891 5.89 5.89 200 5.891 VDSB 2009-10-01 5.57 6.973 5.57 6.973 200 6.272 VDSB 2009-10-02 5.577 5.577 5.577 5.577 100 5.577 VDSB 2009-10-05 VDSB 2009-10-06 VDSB 2009-10-07 6.01 6.01 6.01 6.01 900 6.01 VDSB 2009-10-08 6.001 7.01 5.8 6.04 1200 6.038 VDSB 2009-10-09 7.02 7.02 7.02 7.02 100 7.02 VDSB 2009-10-12 7.69 8.37 7.682 7.682 400 8.026 VDSB 2009-10-13 6.1 9.545 6.1 9.54 1200 7.542 VDSB 2009-10-14 9.987 9.987 9.987 9.987 100 9.987 VDSB 2009-10-15 7.108 9.995 7.108 9.995 200 8.552 VDSB 2009-10-16 7.509 9.989 7.124 9.989 8700 7.576 VDSB 2009-10-19 7.503 8.9 4.55 8.5 36000 6.646 VDSB 2009-10-20 8.797 8.797 7.212 8.738 700 7.879 VDSB 2009-10-21 7.176 8.875 7.176 7.4 8600 7.442 VDSB 2009-10-22 VDSB 2009-10-23 7.5 7.776 7.5 7.5 3000 7.509 VDSB 2009-10-26 8.548 9.5 7.403 7.403 5900 8.828 VDSB 2009-10-27 7.918 8.671 7.419 8.671 2400 7.862 VDSB 2009-10-28 7.43 7.982 7.001 7.001 7200 7.274 VDSB 2009-10-29 VDSB 2009-10-30 VDSB 2009-11-02 7.002 7.003 7.002 7.003 200 7.003 VDSB 2009-11-03 7 7 7 7 200 7 VDSB 2009-11-05 VDSB 2009-11-06 VDSB 2009-11-09 6.754 7.753 6.753 7.739 900 6.977 VDSB 2009-11-10 7.533 7.533 7.1 7.2 300 7.278 VDSB 2009-11-11 7.1 7.1 7.1 7.1 100 7.1 VDSB 2009-11-12 VDSB 2009-11-13 7.1 7.15 7.1 7.11 700 7.116 VDSB 2009-11-16 VDSB 2009-11-17 VDSB 2009-11-18 VDSB 2009-11-19 VDSB 2009-11-20 VDSB 2009-11-23 VDSB 2009-11-24 VDSB 2009-11-25 7.1 7.1 7.1 7.1 100 7.1 VDSB 2009-11-26 VDSB 2009-11-27 VDSB 2009-11-30 VDSB 2009-12-01 VDSB 2009-12-02 VDSB 2009-12-03 VDSB 2009-12-04 6.5 6.5 6.5 6.5 100 6.5 VDSB 2009-12-07 6.115 6.115 6.111 6.111 300 6.114 VDSB 2009-12-08 5.777 5.777 5.777 5.777 100 5.777 VDSB 2009-12-09 VDSB 2009-12-10 5.895 5.895 5.895 5.895 100 5.895 VDSB 2009-12-11 5.895 5.895 5.895 5.895 200 5.895 VDSB 2009-12-14 VDSB 2009-12-15 7.497 7.498 6 6 300 6.998 VDSB 2009-12-16 VDSB 2009-12-17 6.019 6.019 6.011 6.011 2400 6.018 VDSB 2009-12-18 6.699 7.617 6.699 7.614 1700 6.808 VDSB 2009-12-21 6.472 7.727 6.472 7.727 200 7.1 VDSB 2009-12-22 6.005 7.521 6.004 7.521 1500 6.105 VDSB 2009-12-23 7.766 7.766 7.766 7.766 100 7.766 VDSB 2009-12-24 VDSB 2009-12-25 VDSB 2009-12-28 VDSB 2009-12-29 6.001 7.19 4.522 7.19 5100 5.274 VDSB 2009-12-30 7.393 7.393 7.393 7.393 100 7.393 VDSB 2009-12-31 VDSB 2010-01-11 7.179 7.777 7 7.777 9700 7.454 VDSB 2010-01-12 7.882 7.897 6.193 7.897 1400 7.646 VDSB 2010-01-13 8.888 8.888 8.888 8.888 100 8.888 VDSB 2010-01-14 9.887 9.887 7.316 9.699 2300 9.704 VDSB 2010-01-15 6.7 10 6.7 10 7300 9.33 VDSB 2010-01-18 7.328 9.784 7.328 9.784 1200 8.375 VDSB 2010-01-19 8.023 10.32 8.018 9.985 2900 8.43 VDSB 2010-01-20 11.04 11.04 8.54 9 3100 8.889 VDSB 2010-01-21 8.806 8.813 7.797 7.797 3300 8.737 VDSB 2010-01-22 8.976 8.98 7.975 7.975 2500 8.88 VDSB 2010-01-25 VDSB 2010-01-26 9.5 9.5 7.793 7.793 400 9.073 VDSB 2010-01-27 VDSB 2010-01-28 VDSB 2010-01-29 7.796 7.796 6.017 7.002 7500 6.719 VDSB 2010-02-01 7.974 8.27 7.974 8.27 9200 8.072 VDSB 2010-02-02 VDSB 2010-02-03 7.721 8 7.721 8 300 7.907 VDSB 2010-02-04 8 8 8 8 1000 8 VDSB 2010-02-05 7.9 7.993 7.182 7.993 600 7.676 VDSB 2010-02-08 VDSB 2010-02-09 8.28 8.29 7.155 7.155 1100 8.181 VDSB 2010-02-10 VDSB 2010-02-11 VDSB 2010-02-12 8.295 8.296 8.295 8.296 200 8.296 VDSB 2010-02-15 VDSB 2010-02-16 6.8 6.8 6.8 6.8 100 6.8 VDSB 2010-02-17 8.4 9.52 8.4 8.77 4100 9.154 VDSB 2010-02-18 9.479 9.48 9.479 9.48 5000 9.48 VDSB 2010-02-19 9.5 10.4 9.5 9.703 1300 9.839 VDSB 2010-02-24 10.515 10.52 10.515 10.52 200 10.518 VDSB 2010-02-25 11.445 11.445 11.445 11.445 100 11.445 VDSB 2010-02-26 11.45 13.9 11.45 13.9 2300 13.433 VDSB 2010-02-27 14 14 13.99 14 500 13.998 VDSB 2010-03-01 14.1 15.333 14.1 15.333 200 14.717 VDSB 2010-03-02 12.871 12.871 11.46 11.46 12600 12.427 VDSB 2010-03-03 12.788 12.8 12.788 12.8 900 12.798 VDSB 2010-03-04 12 13 12 13 20700 12.034 VDSB 2010-03-05 12.3 12.8 12.3 12.8 6200 12.476 VDSB 2010-03-09 12.003 12.5 12 12.5 1600 12.188 VDSB 2010-03-10 VDSB 2010-03-11 12.991 12.991 12.991 12.991 100 12.991 VDSB 2010-03-12 12.498 13.443 12.498 13.443 4600 12.794 VDSB 2010-03-15 13.5 13.5 13.5 13.5 1200 13.5 VDSB 2010-03-16 13.5 13.95 11.822 12 29900 12.237 VDSB 2010-03-17 12 12.25 12 12.15 21800 12.122 VDSB 2010-03-18 12.15 12.2 12.149 12.2 4600 12.183 VDSB 2010-03-19 12.25 12.25 11 12.24 300 11.83 VDSB 2010-03-22 VDSB 2010-03-23 VDSB 2010-03-24 12.24 12.24 12.24 12.24 200 12.24 VDSB 2010-03-25 10.177 12.25 10.177 12.25 1700 12.128 VDSB 2010-03-26 10.188 12.25 10.188 12.25 400 11.735 VDSB 2010-03-29 12.25 13.998 12.25 12.47 15100 12.428 VDSB 2010-03-30 10.222 12.75 10.222 11.515 900 12.049 VDSB 2010-03-31 12.75 12.75 12.75 12.75 100 12.75 VDSB 2010-04-01 12.75 13.45 12.75 13.45 32500 13.21 VDSB 2010-04-02 11.955 12.704 11.955 12.704 300 12.421 VDSB 2010-04-05 13.449 13.55 13.005 13.005 13300 13.499 VDSB 2010-04-06 12.801 14.79 12.517 14.77 3200 14.026 VDSB 2010-04-07 VDSB 2010-04-08 14.8 14.8 14.8 14.8 100 14.8 VDSB 2010-04-09 VDSB 2010-04-12 VDSB 2010-04-13 11.777 14.5 11.777 14.5 200 13.139 VDSB 2010-04-14 13.3 14.5 11.687 14.5 1400 13.442 VDSB 2010-04-15 VDSB 2010-04-16 14.499 14.499 11.673 14 500 13.554 VDSB 2010-04-19 11.8 14.5 11.8 14.499 3000 13.404 VDSB 2010-04-20 15.502 15.502 13.011 13.554 600 13.607 VDSB 2010-04-21 13.711 14.5 13.5 13.5 5300 13.941 VDSB 2010-04-22 13.8 15.359 13.32 15.359 58300 13.527 VDSB 2010-04-23 12.7 15.439 12.7 14.001 500 14.029 VDSB 2010-04-26 15.417 16.504 15.417 15.5 6000 15.913 VDSB 2010-04-27 16.809 16.809 15.5 15.5 1000 15.631 VDSB 2010-04-28 16.8 16.8 14.611 15.58 700 15.066 VDSB 2010-04-29 16.605 16.605 14.919 14.919 200 15.762 VDSB 2010-04-30 16.604 16.696 13.333 16.696 500 15.828 VDSB 2010-05-04 16.699 17.75 13.6 17.75 9100 16.14 VDSB 2010-05-05 16.7 16.7 16 16 200 16.35 VDSB 2010-05-06 16.7 16.7 16.7 16.7 100 16.7 VDSB 2010-05-07 16.2 16.2 16.2 16.2 100 16.2 VDSB 2010-05-11 16.2 16.2 16.2 16.2 100 16.2 VDSB 2010-05-12 16.2 16.2 13.685 14.029 1000 15.011 VDSB 2010-05-13 16.2 16.2 16.2 16.2 100 16.2 VDSB 2010-05-14 16.195 16.195 14.619 16.098 300 15.637 VDSB 2010-05-17 16.2 16.2 16.2 16.2 100 16.2 VDSB 2010-05-18 16.1 16.1 16.1 16.1 100 16.1 VDSB 2010-05-19 15.9 15.9 15.9 15.9 100 15.9 VDSB 2010-05-20 15.8 15.8 15.8 15.8 100 15.8 VDSB 2010-05-21 15.8 15.8 15.8 15.8 100 15.8 VDSB 2010-05-24 15.8 15.8 15.8 15.8 100 15.8 VDSB 2010-05-25 15.3 15.798 11.22 15.798 1900 12.219 VDSB 2010-05-26 14.65 15.52 10.22 14.551 3600 11.883 VDSB 2010-05-27 15.3 15.554 12.096 13.013 400 13.991 VDSB 2010-05-28 14.8 15.745 11.022 12.47 4000 13.327 VDSB 2010-05-31 14.8 15.581 12.499 13.222 11300 12.742 VDSB 2010-06-01 15.382 15.744 11.677 11.677 1200 14.498 VDSB 2010-06-02 15.661 15.661 13.605 14.982 1800 14.253 VDSB 2010-06-03 15.45 15.45 13.307 14.05 900 14.108 VDSB 2010-06-04 15.446 15.743 13.414 14.1 2200 14.442 VDSB 2010-06-07 14.11 14.11 12.277 14.11 300 13.499 VDSB 2010-06-08 14.12 14.12 11.616 14.118 600 13.682 VDSB 2010-06-09 15.744 15.744 14.4 14.4 600 14.852 VDSB 2010-06-10 14.4 14.4 12.651 14.135 300 13.729 VDSB 2010-06-11 15.509 15.509 12.777 13.03 700 14.054 VDSB 2010-06-15 15.498 15.498 12.22 14.154 3600 12.821 VDSB 2010-06-16 14.4 14.4 13.06 14.1 300 13.853 VDSB 2010-06-17 14.4 14.4 13.078 14.113 400 13.667 VDSB 2010-06-18 14.4 14.4 14.4 14.4 100 14.4 VDSB 2010-06-21 15.744 15.744 14.4 14.4 200 15.072 VDSB 2010-06-22 14.4 14.4 14.4 14.4 100 14.4 VDSB 2010-06-23 15.742 15.742 14.4 14.401 2000 14.7 VDSB 2010-06-24 14.4 14.991 13.999 13.999 400 14.373 VDSB 2010-06-25 15.637 15.637 13.14 13.14 3500 14.055 VDSB 2010-06-28 14.4 15.52 13.455 13.455 800 14.36 VDSB 2010-06-29 15.513 15.513 14.401 14.401 400 14.957 VDSB 2010-06-30 14.4 14.4 12.177 12.373 400 13.337 VDSB 2010-07-01 14.4 14.995 13.503 13.503 1100 13.802 VDSB 2010-07-02 14.4 14.973 11.277 14.973 1000 14.545 VDSB 2010-07-05 14.4 14.993 14.001 14.001 300 14.465 VDSB 2010-07-06 14.992 14.992 13.013 13.013 400 14.202 VDSB 2010-07-07 14.8 14.8 13.061 13.061 700 13.311 VDSB 2010-07-08 14.4 14.827 11.527 13.6 900 13.48 VDSB 2010-07-09 14.4 14.489 13.013 13.109 2500 13.66 VDSB 2010-07-12 13.635 13.635 13.635 13.635 100 13.635 VDSB 2010-07-13 14.463 14.463 14.463 14.463 100 14.463 VDSB 2010-07-14 VDSB 2010-07-15 13.303 13.303 13.303 13.303 100 13.303 VDSB 2010-07-16 14.369 14.369 14.369 14.369 100 14.369 VDSB 2010-07-19 12.2 14.979 12.2 12.458 300 13.212 VDSB 2010-07-20 12.468 13.8 12.468 13.8 1400 13.417 VDSB 2010-07-21 11.555 13.8 11.555 12.012 700 12.998 VDSB 2010-07-22 VDSB 2010-07-23 12.634 12.634 12.631 12.631 1100 12.633 VDSB 2010-07-26 13.3 13.3 12.212 12.212 200 12.756 VDSB 2010-07-27 13.3 13.3 12.255 12.255 200 12.778 VDSB 2010-07-28 13.896 13.896 11.585 11.585 2600 12.471 VDSB 2010-07-29 12.776 13.299 12 12.992 5900 12.444 VDSB 2010-07-30 12.99 14.399 12.611 13.036 900 13.393 VDSB 2010-08-02 13.015 13.048 13.015 13.048 200 13.032 VDSB 2010-08-03 12.607 14.214 12.607 14.214 400 13.429 VDSB 2010-08-04 12.777 14.979 12.777 14.279 1200 13.238 VDSB 2010-08-05 14.235 14.235 13.014 14.195 400 13.661 VDSB 2010-08-06 14.987 14.987 14.987 14.987 100 14.987 VDSB 2010-08-09 15.767 15.767 15.767 15.767 100 15.767 VDSB 2010-08-10 14.192 14.192 13.384 14.178 3500 13.529 VDSB 2010-08-11 VDSB 2010-08-12 13.921 13.995 13.921 13.995 800 13.958 VDSB 2010-08-13 14.198 14.198 14.198 14.198 100 14.198 VDSB 2010-08-16 14.193 14.193 12.782 13.971 2100 13.604 VDSB 2010-08-17 14.185 14.189 12.906 14.177 5900 13.463 VDSB 2010-08-18 14.195 14.56 13.501 14.415 4000 13.943 VDSB 2010-08-19 14.761 14.761 13.35 13.983 2300 13.491 VDSB 2010-08-20 14.763 14.763 14.763 14.763 100 14.763 VDSB 2010-08-23 14.666 14.666 14 14 200 14.333 VDSB 2010-08-24 14.19 14.19 14.19 14.19 100 14.19 VDSB 2010-08-25 14.685 14.685 11.586 13.494 17000 12.051 VDSB 2010-08-26 12.6 13.39 12.6 13.39 400 13.148 VDSB 2010-08-27 13.38 14.014 11.999 12.983 16100 12.271 VDSB 2010-08-30 13.194 13.194 12.303 12.303 4600 12.931 VDSB 2010-08-31 12.987 12.999 12.6 12.999 300 12.862 VDSB 2010-09-01 12.6 13 12.598 13 7800 12.881 VDSB 2010-09-02 13.2 13.2 13.2 13.2 100 13.2 VDSB 2010-09-03 13.5 13.5 12.61 13 6400 12.895 VDSB 2010-09-06 13.034 13.034 13.033 13.033 700 13.034 VDSB 2010-09-07 13.497 13.497 13.497 13.497 100 13.497 VDSB 2010-09-08 13.342 13.342 13.342 13.342 100 13.342 VDSB 2010-09-09 13.737 13.737 13.486 13.486 300 13.57 VDSB 2010-09-10 13.499 13.499 13.499 13.499 100 13.499 VDSB 2010-09-13 13.499 13.499 13.099 13.225 1400 13.183 VDSB 2010-09-14 13.094 13.215 12.965 12.965 5100 13.01 VDSB 2010-09-15 13.093 13.769 12.628 12.628 4800 12.825 VDSB 2010-09-16 13.049 13.049 13.049 13.049 100 13.049 VDSB 2010-09-17 13.032 13.333 13.032 13.333 200 13.183 VDSB 2010-09-20 13.094 13.75 12.966 12.966 4900 13.67 VDSB 2010-09-21 13.096 13.578 12.969 12.969 5700 13.135 VDSB 2010-09-22 13.226 13.359 13.226 13.358 400 13.293 VDSB 2010-09-23 13.096 13.579 12.966 13.199 28300 13.015 VDSB 2010-09-24 13.227 14.5 13.096 14 13600 13.632 VDSB 2010-09-27 14.28 14.28 13.9 13.9 3500 14.182 VDSB 2010-09-28 13.997 13.997 13.001 13.899 23500 13.141 VDSB 2010-09-29 13.499 13.6 13.218 13.4 5100 13.355 VDSB 2010-09-30 13.874 13.962 13.502 13.962 2600 13.538 VDSB 2010-10-01 13.955 13.955 13.955 13.955 100 13.955 VDSB 2010-10-04 13.944 13.953 13.15 13.785 10900 13.603 VDSB 2010-10-05 13.938 15.65 13.938 14.596 40000 15.167 VDSB 2010-10-06 14.994 16.42 13.997 14.001 35300 15.971 VDSB 2010-10-07 15.398 15.398 14.132 15.241 3200 14.376 VDSB 2010-10-08 14.846 14.846 14.494 14.494 200 14.67 VDSB 2010-10-11 14.71 14.747 14.699 14.747 1400 14.731 VDSB 2010-10-12 15.394 15.398 15.389 15.389 1200 15.392 VDSB 2010-10-13 15.2 15.2 15.2 15.2 100 15.2 VDSB 2010-10-14 14.57 14.987 14.57 14.987 300 14.709 VDSB 2010-10-15 14.987 14.987 14.409 14.409 2000 14.452 VDSB 2010-10-18 15.817 18.5 14.203 16.5 127000 17.341 VDSB 2010-10-19 15.035 15.6 14.7 15.448 14100 15.05 VDSB 2010-10-20 15.289 15.289 14.3 15.289 11500 14.34 VDSB 2010-10-21 15.497 15.497 15.497 15.497 100 15.497 VDSB 2010-10-22 14.305 14.94 14.305 14.94 300 14.519 VDSB 2010-10-25 14.995 14.995 14.995 14.995 100 14.995 VDSB 2010-10-26 VDSB 2010-10-27 14.993 14.993 14.993 14.993 100 14.993 VDSB 2010-10-28 14.99 14.99 14.99 14.99 100 14.99 VDSB 2010-10-29 14.897 14.897 14.897 14.897 100 14.897 VDSB 2010-11-01 14.894 14.894 14.894 14.894 100 14.894 VDSB 2010-11-02 14.895 15.696 14.661 14.661 5600 14.966 VDSB 2010-11-03 15.699 15.699 15.699 15.699 100 15.699 VDSB 2010-11-08 15.999 15.999 15.695 15.695 400 15.771 VDSB 2010-11-09 15.684 15.685 14.078 14.26 22900 15.418 VDSB 2010-11-10 15 15.53 15 15.53 2300 15.507 VDSB 2010-11-11 15.859 15.859 15.859 15.859 100 15.859 VDSB 2010-11-12 14.999 14.999 14.999 14.999 100 14.999 VDSB 2010-11-13 14.899 16.218 14.899 16.218 10200 15.002 VDSB 2010-11-15 16.22 19.95 14.825 16.1 17600 17.673 VDSB 2010-11-16 16.101 16.833 15.801 15.801 1500 16.023 VDSB 2010-11-17 15.1 18.442 15.01 18.438 6700 16.404 VDSB 2010-11-18 18.722 18.722 16.705 17.943 700 17.746 VDSB 2010-11-19 16.912 18.72 16.703 18.72 7400 17.655 VDSB 2010-11-22 18 25.999 16.701 18.508 46200 21.17 VDSB 2010-11-23 20 21 18.2 19.792 13900 18.816 VDSB 2010-11-24 20.099 27.709 20.099 27 67900 26.393 VDSB 2010-11-25 26.8 36.593 26.8 31.011 31300 34.489 VDSB 2010-11-26 34.799 38 22.55 23.867 59900 24.15 VDSB 2010-11-29 23.998 23.998 23.001 23.105 8300 23.407 VDSB 2010-11-30 22.002 23.1 22.002 23.1 1000 22.92 VDSB 2010-12-01 22.001 23.11 20.697 23.11 8100 21.521 VDSB 2010-12-02 24 24.799 22.6 23.768 3500 23.46 VDSB 2010-12-03 20.8 22.999 20.601 22.994 5600 21.176 VDSB 2010-12-06 23.4 23.47 20.823 23.47 500 21.868 VDSB 2010-12-07 21.334 22.599 21.334 21.76 1700 21.942 VDSB 2010-12-08 20.697 23 19.002 21.76 6800 21.262 VDSB 2010-12-09 20.58 22.083 20 21.784 3000 20.463 VDSB 2010-12-10 19.84 27.732 19.7 26.995 23300 20.877 VDSB 2010-12-13 26.97 26.98 19.22 22.5 60000 23.43 VDSB 2010-12-14 24.875 24.875 23.003 23.2 700 23.327 VDSB 2010-12-15 23.9 26.3 23.9 25.9 17700 25.493 VDSB 2010-12-16 25.9 27.5 22.363 25.488 33000 25.839 VDSB 2010-12-17 25.4 25.4 25.395 25.395 500 25.397 VDSB 2010-12-20 23.404 27.6 22.9 26 47600 24.993 VDSB 2010-12-21 26.75 26.75 18.3 24.58 26400 22.402 VDSB 2010-12-22 24.499 24.499 23.012 23.012 2200 23.855 VDSB 2010-12-23 24.498 24.498 22.001 23.989 10200 23.996 VDSB 2010-12-24 23.9 23.9 22.715 22.715 700 23.73 VDSB 2010-12-27 23.647 23.647 22 22 3800 22.466 VDSB 2010-12-28 22 24.33 19.303 19.7 6700 21.505 VDSB 2010-12-29 22.222 22.879 20.221 22.5 1700 22.28 VDSB 2010-12-30 23.99 23.998 22.371 23.957 1800 23.719 VDSB 2011-01-11 22.998 22.998 22 22 1100 22.091 VDSB 2011-01-12 21.322 23.954 21.322 23.288 1200 22.85 VDSB 2011-01-13 23.499 23.499 22 23.336 4800 22.088 VDSB 2011-01-14 23.946 23.946 22.066 23.747 12000 23.168 VDSB 2011-01-17 22.971 23.597 22.893 23.597 2500 22.941 VDSB 2011-01-18 23.4 24.729 23 23.944 13100 23.956 VDSB 2011-01-19 23.983 23.983 23.002 23.799 700 23.534 VDSB 2011-01-20 23.019 23.968 23 23.002 700 23.147 VDSB 2011-01-21 23.943 23.943 23.943 23.943 100 23.943 VDSB 2011-01-24 23.92 23.92 22.532 23.485 900 22.83 VDSB 2011-01-25 23.915 23.915 22.899 23.441 2100 23.125 VDSB 2011-01-26 24.489 24.489 23.115 24.45 11000 23.988 VDSB 2011-01-27 23.645 25.68 23.55 24.767 7000 24.308 VDSB 2011-01-28 24.8 25.296 23.5 23.529 2800 23.902 VDSB 2011-01-31 23.572 23.572 23.572 23.572 100 23.572 VDSB 2011-02-01 25.472 25.472 22.701 24.304 36300 24.337 VDSB 2011-02-02 24.307 24.965 24.307 24.965 5500 24.443 VDSB 2011-02-03 25.267 25.63 24.398 24.892 10300 25.468 VDSB 2011-02-04 25.126 25.136 24.256 24.896 8800 24.663 VDSB 2011-02-07 24.75 24.995 24.695 24.695 5700 24.772 VDSB 2011-02-08 24.888 24.888 24.102 24.201 2200 24.224 VDSB 2011-02-09 24.013 24.521 23.506 23.506 1000 23.919 VDSB 2011-02-10 24 24 24 24 5300 24 VDSB 2011-02-11 24.14 24.14 24.14 24.14 100 24.14 VDSB 2011-02-14 24.963 25.055 24.299 24.3 1000 24.602 VDSB 2011-02-15 25.153 25.153 24.451 24.451 700 24.562 VDSB 2011-02-16 24.299 24.299 23.4 24.1 2100 23.948 VDSB 2011-02-17 23.504 24.3 23.432 23.631 19100 23.998 VDSB 2011-02-18 23.158 24 22.802 22.802 8200 23.901 VDSB 2011-02-21 25.074 25.199 24.3 24.303 2700 24.623 VDSB 2011-02-22 23.08 24.331 23.001 23.06 4100 23.22 VDSB 2011-02-24 24.221 24.221 22.6 24.111 7400 23.058 VDSB 2011-02-25 24.47 25.629 24.11 24.11 13500 24.752 VDSB 2011-02-28 23.439 23.877 23.177 23.177 1400 23.5 VDSB 2011-03-01 22.802 23.733 22.802 23.733 2000 22.862 VDSB 2011-03-02 VDSB 2011-03-03 22.9 22.9 22.9 22.9 100 22.9 VDSB 2011-03-04 23.793 24.5 23.111 23.111 3400 23.943 VDSB 2011-03-05 23.107 23.716 23.107 23.716 200 23.412 VDSB 2011-03-09 25.199 25.199 23.271 23.271 1100 23.625 VDSB 2011-03-10 24.67 24.67 23.335 23.335 6000 24.29 VDSB 2011-03-11 22.555 23 22.003 22.5 3400 22.646 VDSB 2011-03-14 23.798 23.807 22.003 23 1800 23.613 VDSB 2011-03-15 22.17 22.798 22.17 22.798 5300 22.48 VDSB 2011-03-16 22.003 23.203 22.003 23.203 300 22.702 VDSB 2011-03-17 22.005 23.202 22 22 5100 22.065 VDSB 2011-03-18 23.203 23.205 22.006 23.2 4400 23.174 VDSB 2011-03-21 23.499 24 23.499 24 2900 23.931 VDSB 2011-03-22 22.516 25.4 22.516 23.5 700 23.49 VDSB 2011-03-23 23.999 23.999 23.999 23.999 100 23.999 VDSB 2011-03-24 VDSB 2011-03-25 24.5 24.5 24.5 24.5 2900 24.5 VDSB 2011-03-28 24.499 24.5 24.499 24.5 10000 24.5 VDSB 2011-03-29 24.5 24.5 24.5 24.5 4100 24.5 VDSB 2011-03-30 VDSB 2011-03-31 25.15 25.15 25.15 25.15 100 25.15 VDSB 2011-04-01 24.501 31.9 24.5 29.292 68100 25.136 VDSB 2011-04-04 27.323 29.498 26.717 28 3500 27.874 VDSB 2011-04-05 29.497 29.5 27.5 27.5 4100 28.305 VDSB 2011-04-06 VDSB 2011-04-07 28.9 28.9 28.9 28.9 100 28.9 VDSB 2011-04-08 28 29 28 29 10700 28.878 VDSB 2011-04-11 25.445 28.478 25.445 26.802 8600 26.268 VDSB 2011-04-12 27.89 27.898 25.517 27.799 1400 27.72 VDSB 2011-04-13 26.306 27.897 26.306 27.897 400 26.704 VDSB 2011-04-14 26.999 26.999 25 25.2 14800 25.289 VDSB 2011-04-15 26.89 26.89 26.89 26.89 100 26.89 VDSB 2011-04-18 25.9 26.287 24.406 24.406 400 25.72 VDSB 2011-04-19 25.999 26 25.98 26 3400 25.994 VDSB 2011-04-20 26.995 26.995 25.811 25.811 700 25.98 VDSB 2011-04-21 VDSB 2011-04-22 26.999 27 24.525 27 1200 26.768 VDSB 2011-04-25 26.9 29 26 26 15000 28.015 VDSB 2011-04-26 27.298 27.298 27.298 27.298 100 27.298 VDSB 2011-04-27 27.298 28 27.291 28 2100 27.807 VDSB 2011-04-28 VDSB 2011-04-29 25.8 30.87 25.8 26.308 62700 27.19 VDSB 2011-05-03 25.7 26.491 25.7 25.7 6400 25.713 VDSB 2011-05-04 VDSB 2011-05-05 24.998 26.5 24.998 26.5 4600 26.315 VDSB 2011-05-06 VDSB 2011-05-10 27.554 27.554 27.554 27.554 300 27.554 VDSB 2011-05-11 27.6 28.8 27.6 28.8 1400 27.9 VDSB 2011-05-12 VDSB 2011-05-13 VDSB 2011-05-16 32 32 30.89 31.85 500 31.304 VDSB 2011-05-17 31.5 31.5 28.503 28.503 3600 28.718 VDSB 2011-05-18 26.5 28.597 26.5 28.597 200 27.549 VDSB 2011-05-19 29.3 30.799 29.3 30.799 300 29.833 VDSB 2011-05-20 29.001 29.001 27.5 27.5 700 28.358 VDSB 2011-05-23 27 27 27 27 100 27 VDSB 2011-05-24 25.001 27.994 24 25.5 64500 24.278 VDSB 2011-05-25 24.001 26 24 24.2 3000 24.127 VDSB 2011-05-26 25.799 26.501 25.694 26.501 5800 25.715 VDSB 2011-05-27 26.3 26.3 25.5 25.5 1200 25.567 VDSB 2011-05-30 25.5 26 25.5 26 200 25.75 VDSB 2011-05-31 24.803 26.6 24.7 26.6 4900 24.85 VDSB 2011-06-01 25.27 26 25.27 25.271 3500 25.583 VDSB 2011-06-02 VDSB 2011-06-03 25.005 26.315 25 26.009 8400 25.044 VDSB 2011-06-06 24.974 24.974 24.709 24.709 6800 24.736 VDSB 2011-06-07 24.717 25 24.7 25 1400 24.726 VDSB 2011-06-08 25.002 25.84 24 25.84 37200 24.137 VDSB 2011-06-09 VDSB 2011-06-10 25 25 25 25 100 25 VDSB 2011-06-14 25.155 25.504 25.155 25.504 200 25.33 VDSB 2011-06-15 24.229 24.98 22.8 24.45 23300 23.597 VDSB 2011-06-16 23.5 23.5 23.228 23.228 700 23.272 VDSB 2011-06-17 VDSB 2011-06-20 23.5 23.5 23.5 23.5 100 23.5 VDSB 2011-06-21 VDSB 2011-06-22 VDSB 2011-06-23 22.557 22.557 22.067 22.069 3900 22.143 VDSB 2011-06-24 22.999 23.682 22.999 23.682 1200 23.056 VDSB 2011-06-27 22.562 22.562 22.562 22.562 100 22.562 VDSB 2011-06-28 VDSB 2011-06-29 22.558 22.558 22 22 7500 22.043 VDSB 2011-06-30 23.383 23.383 23.383 23.383 100 23.383 VDSB 2011-07-01 23.178 23.178 23.178 23.178 100 23.178 VDSB 2011-07-04 22.777 24.3 22.777 24.3 1400 23.072 VDSB 2011-07-05 23.001 26.772 23.001 23.7 400 24.119 VDSB 2011-07-06 23.001 23.001 22.31 23 8000 22.54 VDSB 2011-07-07 23.73 23.73 20.7 21.555 39800 21.233 VDSB 2011-07-08 21.862 22.747 20.553 20.58 1800 21.07 VDSB 2011-07-11 20.57 20.959 19.5 19.99 21800 19.931 VDSB 2011-07-12 19.88 20.439 19.88 20 800 20.01 VDSB 2011-07-13 20.268 22.695 20.199 20.199 6100 20.464 VDSB 2011-07-14 20.996 21.988 20.996 21.988 1000 21.098 VDSB 2011-07-15 20.889 21.397 19.789 21.191 6000 20.538 VDSB 2011-07-18 21 21 20.352 20.352 1600 20.421 VDSB 2011-07-19 19.99 19.99 19.989 19.99 1200 19.99 VDSB 2011-07-20 19.406 20.998 19.406 20.998 16200 19.661 VDSB 2011-07-21 VDSB 2011-07-22 20.694 21.446 19.51 19.51 2600 20.085 VDSB 2011-07-25 VDSB 2011-07-26 20.2 20.688 20.2 20.688 200 20.444 VDSB 2011-07-27 20.651 20.68 19.555 19.555 1500 20.603 VDSB 2011-07-28 19.556 19.556 19.2 19.2 3300 19.256 VDSB 2011-07-29 19.993 19.993 19.993 19.993 100 19.993 VDSB 2011-08-01 19.1 21 19.001 19.236 12500 19.528 VDSB 2011-08-02 19.999 20.899 19 20.899 6100 19.331 VDSB 2011-08-03 19.004 19.495 18.555 18.555 5500 19.079 VDSB 2011-08-04 19.333 20.699 18.01 19.417 3600 19.101 VDSB 2011-08-05 17.475 18.997 17.475 18.7 600 18.544 VDSB 2011-08-08 18.997 18.999 18.995 18.999 400 18.997 VDSB 2011-08-09 19.221 19.221 16.002 18.787 1300 17.322 VDSB 2011-08-10 19.15 20.999 18.114 18.114 1300 18.719 VDSB 2011-08-11 18.99 18.99 17 17 800 17.376 VDSB 2011-08-12 17.2 17.495 17.2 17.495 700 17.369 VDSB 2011-08-15 19.347 19.347 17.6 17.998 1400 18.032 VDSB 2011-08-16 17.001 20.998 17.001 20.497 26400 17.974 VDSB 2011-08-17 21.095 21.095 18.004 19.001 2500 18.366 VDSB 2011-08-18 20.79 20.79 18.5 18.5 2000 18.848 VDSB 2011-08-19 18.8 19.399 18.5 19 10800 18.759 VDSB 2011-08-22 18.799 20.49 18.699 20.49 9400 20.397 VDSB 2011-08-23 VDSB 2011-08-24 19 19.98 18.441 19.98 8300 18.525 VDSB 2011-08-25 20.443 20.75 19.3 19.3 9400 20.725 VDSB 2011-08-26 19.003 19.003 19.003 19.003 400 19.003 VDSB 2011-08-29 20 20.394 20 20.394 300 20.131 VDSB 2011-08-30 19.501 20.4 19.501 20.4 1200 19.847 VDSB 2011-08-31 20.964 20.964 20.964 20.964 100 20.964 VDSB 2011-09-01 20.907 22.399 20.5 22.399 2800 20.954 VDSB 2011-09-02 22.4 22.4 20.4 21.1 700 21.357 VDSB 2011-09-05 22.349 22.35 22.349 22.35 200 22.35 VDSB 2011-09-06 22.35 22.39 22.35 22.35 1200 22.357 VDSB 2011-09-07 20.12 22 20.119 22 1400 20.388 VDSB 2011-09-08 VDSB 2011-09-09 21 21 20.9 20.9 3500 20.903 VDSB 2011-09-12 20.9 20.9 20 20 1100 20.185 VDSB 2011-09-13 19.001 20.887 19 19.001 22600 19.066 VDSB 2011-09-14 18.508 20.335 18.5 20.335 4400 18.845 VDSB 2011-09-15 19.972 20.999 19.972 20.999 300 20.356 VDSB 2011-09-16 19.999 19.999 19.999 19.999 100 19.999 VDSB 2011-09-19 19.004 20.688 19 19.6 1700 19.206 VDSB 2011-09-20 19.305 19.305 19.305 19.305 100 19.305 VDSB 2011-09-21 VDSB 2011-09-22 18.603 18.603 18 18.05 700 18.345 VDSB 2011-09-23 17.201 17.201 17.201 17.201 100 17.201 VDSB 2011-09-26 VDSB 2011-09-27 VDSB 2011-09-28 VDSB 2011-09-29 VDSB 2011-09-30 16.6 18.997 16.6 18.997 600 18.057 VDSB 2011-10-03 VDSB 2011-10-04 19.104 19.998 17.566 17.566 6600 18.629 VDSB 2011-10-05 17.651 17.651 17.651 17.651 100 17.651 VDSB 2011-10-06 VDSB 2011-10-07 17.999 17.999 17.999 17.999 100 17.999 VDSB 2011-10-10 17.501 17.501 17 17 600 17.417 VDSB 2011-10-11 VDSB 2011-10-12 16.7 16.7 16.06 16.06 500 16.386 VDSB 2011-10-13 17.459 17.75 17.3 17.3 3900 17.333 VDSB 2011-10-14 17.879 18.48 16.5 18.48 1700 17.328 VDSB 2011-10-17 19.489 19.489 19.489 19.489 100 19.489 VDSB 2011-10-18 17.701 18.486 17.551 18.486 1000 17.755 VDSB 2011-10-19 19.093 19.093 18.002 18.002 200 18.548 VDSB 2011-10-20 17.101 19 17.101 18 4800 17.851 VDSB 2011-10-21 19.05 19.795 17 18.299 1000 18.432 VDSB 2011-10-24 VDSB 2011-10-25 18.7 19.993 18.7 19.993 1200 19.436 VDSB 2011-10-26 19.78 19.979 19.09 19.09 3000 19.143 VDSB 2011-10-27 19.986 19.986 19.24 19.24 200 19.613 VDSB 2011-10-28 19.98 19.98 19.271 19.271 200 19.626 VDSB 2011-10-31 19.4 19.994 19.4 19.994 200 19.697 VDSB 2011-11-01 20.829 20.829 20.829 20.829 100 20.829 VDSB 2011-11-02 21.829 21.829 18.601 21.789 600 20.003 VDSB 2011-11-03 VDSB 2011-11-07 20.991 20.991 20.991 20.991 100 20.991 VDSB 2011-11-08 19 20.494 19 20.494 300 19.731 VDSB 2011-11-09 VDSB 2011-11-10 21.999 21.999 21.999 21.999 100 21.999 VDSB 2011-11-11 21.849 21.849 21.849 21.849 100 21.849 VDSB 2011-11-14 22.299 22.299 20.018 20.997 1200 20.335 VDSB 2011-11-15 19.155 19.155 19.155 19.155 100 19.155 VDSB 2011-11-16 19.997 20 18.8 18.8 2800 19.955 VDSB 2011-11-17 19.48 19.985 19.48 19.985 200 19.733 VDSB 2011-11-18 VDSB 2011-11-21 VDSB 2011-11-22 VDSB 2011-11-23 VDSB 2011-11-24 VDSB 2011-11-25 18 19.3 18 19.3 200 18.65 VDSB 2011-11-28 18.75 18.75 18.75 18.75 100 18.75 VDSB 2011-11-29 18.301 18.9 18.299 18.9 3900 18.32 VDSB 2011-11-30 18.399 18.399 18 18.199 1100 18.159 VDSB 2011-12-01 18.401 18.799 18.401 18.799 300 18.534 VDSB 2011-12-02 20 20.79 20 20.79 500 20.158 VDSB 2011-12-05 19 19 18.603 18.603 600 18.669 VDSB 2011-12-06 18.6 19.7 18.1 18.1 1500 18.27 VDSB 2011-12-07 18.055 18.055 18 18 1100 18.005 VDSB 2011-12-08 19.628 19.628 19.628 19.628 100 19.628 VDSB 2011-12-09 VDSB 2011-12-12 18.599 18.599 18.001 18.001 200 18.3 VDSB 2011-12-13 18.4 18.4 18.4 18.4 100 18.4 VDSB 2011-12-14 18.088 18.088 18.088 18.088 200 18.088 VDSB 2011-12-15 VDSB 2011-12-16 18.5 19.498 16 17.299 5300 16.5 VDSB 2011-12-19 16.16 18.65 16.159 18.65 1300 16.452 VDSB 2011-12-20 16.3 17 16.299 17 3900 16.441 VDSB 2011-12-21 VDSB 2011-12-22 16.2 19.149 16.2 17 6900 16.934 VDSB 2011-12-23 17 17.445 15.156 16 22700 16.494 VDSB 2011-12-26 VDSB 2011-12-27 15.4 16.599 15.4 15.652 18300 15.438 VDSB 2011-12-28 14.555 15.999 14.555 15.999 600 15.725 VDSB 2011-12-29 VDSB 2011-12-30 16.332 18.991 16.332 18.969 22800 18.896 VDSB 2012-01-03 17 18.888 16 16.52 1200 17.004 VDSB 2012-01-04 17.999 17.999 17.999 17.999 100 17.999 VDSB 2012-01-05 VDSB 2012-01-06 VDSB 2012-01-09 VDSB 2012-01-10 17.499 19.499 17 19.116 8100 18.013 VDSB 2012-01-11 VDSB 2012-01-12 VDSB 2012-01-13 VDSB 2012-01-16 VDSB 2012-01-17 VDSB 2012-01-18 17.687 17.687 17.687 17.687 300 17.687 VDSB 2012-01-19 17.687 17.687 17 17.667 2400 17.457 VDSB 2012-01-20 17.86 17.86 17.86 17.86 100 17.86 VDSB 2012-01-23 18.972 18.972 18.972 18.972 100 18.972 VDSB 2012-01-24 17.51 17.853 17.5 17.853 1500 17.532 VDSB 2012-01-25 VDSB 2012-01-26 17.856 17.856 17.856 17.856 100 17.856 VDSB 2012-01-27 17.5 17.862 17 17.5 2000 17.443 VDSB 2012-01-30 17.839 17.839 17.839 17.839 100 17.839 VDSB 2012-01-31 17.548 18.78 17.001 17.001 4700 18.099 VDSB 2012-02-01 17.699 18.333 17.268 17.268 1200 17.716 VDSB 2012-02-02 VDSB 2012-02-03 17.5 17.8 17.5 17.8 300 17.7 VDSB 2012-02-06 17.7 17.7 17.7 17.7 100 17.7 VDSB 2012-02-07 17.9 17.9 17.9 17.9 100 17.9 VDSB 2012-02-08 17.5 17.5 17.5 17.5 100 17.5 VDSB 2012-02-09 VDSB 2012-02-10 VDSB 2012-02-13 VDSB 2012-02-14 VDSB 2012-02-15 VDSB 2012-02-16 VDSB 2012-02-17 VDSB 2012-02-20 17.5 17.5 17.5 17.5 1300 17.5 VDSB 2012-02-21 18 18 18 18 100 18 VDSB 2012-02-22 17.111 17.5 17.11 17.5 3100 17.123 VDSB 2012-02-24 17.499 19.596 17.499 19.596 2100 17.838 VDSB 2012-02-27 19.496 19.496 17.001 17.001 300 18.166 VDSB 2012-02-28 19.496 19.496 19.496 19.496 100 19.496 VDSB 2012-02-29 19.499 19.499 19.499 19.499 100 19.499 VDSB 2012-03-01 18.4 18.999 18.102 18.999 400 18.401 VDSB 2012-03-02 19.487 19.487 19.487 19.487 100 19.487 VDSB 2012-03-05 VDSB 2012-03-06 17.511 18.499 17.5 18.499 20100 17.506 VDSB 2012-03-07 VDSB 2012-03-11 VDSB 2012-03-12 18.997 18.997 18.997 18.997 100 18.997 VDSB 2012-03-13 VDSB 2012-03-14 VDSB 2012-03-15 18.989 18.989 18.989 18.989 100 18.989 VDSB 2012-03-16 VDSB 2012-03-19 VDSB 2012-03-20 18.99 18.99 18.99 18.99 100 18.99 VDSB 2012-03-21 16.101 16.101 16.101 16.101 100 16.101 VDSB 2012-03-22 17.501 17.501 17.5 17.5 600 17.501 VDSB 2012-03-23 18.99 18.99 18.99 18.99 100 18.99 VDSB 2012-03-26 VDSB 2012-03-27 17.997 17.997 17.997 17.997 100 17.997 VDSB 2012-03-28 17.501 17.999 17.5 17.5 1100 17.546 VDSB 2012-03-29 VDSB 2012-03-30 17.997 17.997 17.997 17.997 100 17.997 VDSB 2012-04-02 VDSB 2012-04-03 VDSB 2012-04-04 VDSB 2012-04-05 16.001 17 15.555 17 4700 16.277 VDSB 2012-04-06 16.5 17.8 16.499 17.8 2700 16.9 VDSB 2012-04-09 17.998 17.998 17.998 17.998 100 17.998 VDSB 2012-04-10 VDSB 2012-04-11 16.251 18.485 16.251 18.485 500 16.698 VDSB 2012-04-12 VDSB 2012-04-13 17.001 17.1 16.5 16.55 13500 16.947 VDSB 2012-04-16 16.6 16.6 16.6 16.6 200 16.6 VDSB 2012-04-17 VDSB 2012-04-18 VDSB 2012-04-19 VDSB 2012-04-20 VDSB 2012-04-23 16.001 16.001 15.055 15.055 1000 15.478 VDSB 2012-04-24 16.021 16.021 16.021 16.021 100 16.021 VDSB 2012-04-25 16.021 18.1 16.021 18.1 5300 16.064 VDSB 2012-04-26 VDSB 2012-04-27 16.999 17.88 16.999 17.88 700 17.125 VDSB 2012-04-28 VDSB 2012-05-02 VDSB 2012-05-03 VDSB 2012-05-04 VDSB 2012-05-05 15.068 15.068 15.068 15.068 900 15.068 VDSB 2012-05-07 VDSB 2012-05-08 16.999 16.999 16.999 16.999 100 16.999 VDSB 2012-05-10 VDSB 2012-05-11 VDSB 2012-05-12 VDSB 2012-05-14 VDSB 2012-05-15 15.156 16.273 15.001 16.273 2100 15.412 VDSB 2012-05-16 15 15 15 15 6100 15 VDSB 2012-05-17 15 15 14.001 14.5 1200 14.417 VDSB 2012-05-18 VDSB 2012-05-21 16.052 16.052 16.052 16.052 100 16.052 VDSB 2012-05-22 16 16.049 16 16.049 10900 16.049 VDSB 2012-05-23 VDSB 2012-05-24 16.152 16.152 16.152 16.152 600 16.152 VDSB 2012-05-25 VDSB 2012-05-28 VDSB 2012-05-29 VDSB 2012-05-30 VDSB 2012-05-31 VDSB 2012-06-01 VDSB 2012-06-04 13.136 15.905 13 15.905 1100 13.35 VDSB 2012-06-05 VDSB 2012-06-06 VDSB 2012-06-07 VDSB 2012-06-08 14.842 16.054 14.842 16.054 200 15.448 VDSB 2012-06-09 VDSB 2012-06-13 12.045 13.4 11.11 13.4 900 12.425 VDSB 2012-06-14 VDSB 2012-06-15 15.469 15.469 12.737 12.737 300 14.302 VDSB 2012-06-18 12.512 15.46 12.512 15.46 200 13.986 VDSB 2012-06-19 VDSB 2012-06-20 VDSB 2012-06-21 VDSB 2012-06-22 VDSB 2012-06-25 VDSB 2012-06-26 VDSB 2012-06-27 VDSB 2012-06-28 12.656 12.656 12.655 12.655 1000 12.655 VDSB 2012-06-29 14.11 14.11 14.11 14.11 100 14.11 VDSB 2012-07-02 15.466 15.466 12.5 12.5 200 13.983 VDSB 2012-07-03 VDSB 2012-07-04 13.001 13.001 12.5 12.5 2700 12.575 VDSB 2012-07-05 12.897 13.2 12.888 13.2 600 12.942 VDSB 2012-07-06 VDSB 2012-07-09 11.127 13.769 11.127 13.769 600 12.276 VDSB 2012-07-10 12.966 14 12.966 14 6600 13.805 VDSB 2012-07-11 12.8 12.8 12.8 12.8 100 12.8 VDSB 2012-07-12 12.8 12.999 12.8 12.999 400 12.85 VDSB 2012-07-13 VDSB 2012-07-16 12.8 12.8 12.8 12.8 100 12.8 VDSB 2012-07-17 VDSB 2012-07-18 VDSB 2012-07-19 VDSB 2012-07-20 11.177 11.177 11.177 11.177 100 11.177 VDSB 2012-07-23 11.665 11.665 11.664 11.664 1400 11.665 VDSB 2012-07-24 VDSB 2012-07-25 11.388 11.388 10.505 10.617 4800 10.99 VDSB 2012-07-26 10.505 10.799 10.141 10.141 500 10.49 VDSB 2012-07-27 10.138 10.138 10.138 10.138 100 10.138 VDSB 2012-07-30 10.136 10.136 10 10 2200 10.009 VDSB 2012-07-31 VDSB 2012-08-01 9.717 10.974 9.717 10.974 200 10.346 VDSB 2012-08-02 9.811 11.99 9.811 9.831 400 10.633 VDSB 2012-08-03 9.709 10.999 9.709 9.751 300 10.153 VDSB 2012-08-06 11.98 11.98 11.98 11.98 100 11.98 VDSB 2012-08-07 9.587 11.903 9.587 11 400 10.587 VDSB 2012-08-08 9.637 10.001 9.22 9.253 19300 9.459 VDSB 2012-08-09 9.999 9.999 9.003 9.022 1600 9.279 VDSB 2012-08-10 9.999 9.999 9.953 9.977 1000 9.976 VDSB 2012-08-13 VDSB 2012-08-14 9.5 9.5 9.3 9.3 300 9.37 VDSB 2012-08-15 9.002 9.6 9.002 9.495 600 9.204 VDSB 2012-08-16 9.003 9.5 9.003 9.5 500 9.281 VDSB 2012-08-17 9.008 9.198 9.008 9.198 400 9.104 VDSB 2012-08-20 9.002 9.396 9 9.396 700 9.059 VDSB 2012-08-21 8.641 9.097 8.641 8.898 600 8.889 VDSB 2012-08-22 8.63 8.989 8.63 8.8 700 8.791 VDSB 2012-08-23 9 9.02 8.507 8.507 25500 8.81 VDSB 2012-08-24 8.509 8.894 7.951 8.777 45400 8.29 VDSB 2012-08-27 8.883 8.883 8 8.299 12700 8.092 VDSB 2012-08-28 8.05 8.439 7.92 8.052 13000 8.129 VDSB 2012-08-29 7.909 8.311 7.909 8.307 600 8.088 VDSB 2012-08-30 8.294 8.294 8 8.286 2400 8.067 VDSB 2012-08-31 7.983 8.272 7.983 8.272 700 8.037 VDSB 2012-09-03 8.003 8.242 8 8 1600 8.043 VDSB 2012-09-04 8.157 8.295 7.986 8.295 2700 8.02 VDSB 2012-09-05 8.001 8.001 8 8 1100 8 VDSB 2012-09-06 8.268 8.268 8 8.2 1100 8.049 VDSB 2012-09-07 8.388 8.8 8 8.349 1600 8.127 VDSB 2012-09-10 8.003 8.145 8 8.14 3300 8.013 VDSB 2012-09-11 8.001 8.001 8 8 2300 8 VDSB 2012-09-12 8.6 8.6 7.563 7.563 2500 8.012 VDSB 2012-09-13 8.237 8.333 7.708 7.715 600 8.006 VDSB 2012-09-14 8.245 8.339 7.712 8 18100 8.009 VDSB 2012-09-17 8.005 8.312 7.99 8.285 67800 8.001 VDSB 2012-09-18 8.003 9 8.003 8.5 29500 8.469 VDSB 2012-09-19 8.899 8.899 8.5 8.599 17800 8.53 VDSB 2012-09-20 8.188 8.188 8.091 8.091 200 8.14 VDSB 2012-09-21 8.5 8.748 8.5 8.6 13200 8.508 VDSB 2012-09-24 8.75 8.75 8.503 8.503 200 8.627 VDSB 2012-09-25 8.257 8.501 8.257 8.5 600 8.46 VDSB 2012-09-26 8.501 8.598 8.5 8.598 7700 8.501 VDSB 2012-09-27 8.6 8.6 8.501 8.501 700 8.586 VDSB 2012-09-28 8.501 8.721 8.501 8.505 300 8.576 VDSB 2012-10-01 8.599 8.599 8.599 8.599 100 8.599 VDSB 2012-10-02 8.551 9.329 8.53 8.554 1600 8.638 VDSB 2012-10-03 9.281 9.281 8.463 8.463 200 8.872 VDSB 2012-10-04 8.5 8.9 8.181 8.181 1700 8.424 VDSB 2012-10-05 8.599 8.599 8.185 8.185 2700 8.261 VDSB 2012-10-08 8.597 8.597 8.155 8.183 400 8.383 VDSB 2012-10-09 8.599 8.599 8.599 8.599 100 8.599 VDSB 2012-10-10 8.187 8.187 8.187 8.187 100 8.187 VDSB 2012-10-11 8.589 8.589 8.589 8.589 400 8.589 VDSB 2012-10-12 8.198 8.49 8.198 8.489 2600 8.222 VDSB 2012-10-15 VDSB 2012-10-16 VDSB 2012-10-17 VDSB 2012-10-18 8.301 8.301 8.2 8.2 1200 8.276 VDSB 2012-10-19 8.191 8.333 8.191 8.191 300 8.238 VDSB 2012-10-22 8.095 8.295 7.622 7.622 500 7.958 VDSB 2012-10-23 8.497 8.497 8.497 8.497 100 8.497 VDSB 2012-10-24 VDSB 2012-10-25 VDSB 2012-10-26 8.001 8.265 7.502 7.502 27800 7.982 VDSB 2012-10-29 8.247 8.247 8.247 8.247 100 8.247 VDSB 2012-10-30 7.66 7.66 7.659 7.659 200 7.66 VDSB 2012-10-31 VDSB 2012-11-01 VDSB 2012-11-02 8.352 8.494 7.707 7.805 1000 8.265 VDSB 2012-11-06 VDSB 2012-11-07 VDSB 2012-11-08 VDSB 2012-11-09 VDSB 2012-11-12 VDSB 2012-11-13 7.9 7.9 7.9 7.9 1000 7.9 VDSB 2012-11-14 VDSB 2012-11-15 VDSB 2012-11-16 VDSB 2012-11-19 7.777 7.899 7.701 7.899 900 7.731 VDSB 2012-11-20 VDSB 2012-11-21 VDSB 2012-11-22 7.8 7.978 7.6 7.978 2200 7.711 VDSB 2012-11-23 VDSB 2012-11-26 VDSB 2012-11-27 VDSB 2012-11-28 VDSB 2012-11-29 7.714 7.715 7.714 7.715 1000 7.715 VDSB 2012-11-30 VDSB 2012-12-03 7.558 7.599 7.55 7.599 700 7.56 VDSB 2012-12-04 VDSB 2012-12-05 7.6 7.714 7.6 7.714 2100 7.709 VDSB 2012-12-06 7.4 7.401 7.108 7.108 2000 7.266 VDSB 2012-12-07 7.596 7.596 7.596 7.596 100 7.596 VDSB 2012-12-10 7.48 7.6 7.108 7.6 2900 7.336 VDSB 2012-12-11 7.445 7.687 7.445 7.468 1300 7.465 VDSB 2012-12-12 7.267 7.407 7.2 7.311 3200 7.261 VDSB 2012-12-13 7.297 7.33 7.297 7.33 500 7.317 VDSB 2012-12-14 7.41 8.016 7.41 8 22400 7.932 VDSB 2012-12-17 VDSB 2012-12-18 VDSB 2012-12-19 8.178 8.8 7.874 8.08 3400 8.413 VDSB 2012-12-20 VDSB 2012-12-21 VDSB 2012-12-24 8.173 8.334 8.173 8.174 500 8.221 VDSB 2012-12-25 VDSB 2012-12-26 8.331 8.331 8.298 8.3 8400 8.3 VDSB 2012-12-27 8.106 8.147 8.105 8.147 12400 8.108 VDSB 2012-12-28 8.332 8.75 8.17 8.75 50700 8.637 VDSB 2013-01-08 8.33 8.33 8.155 8.155 300 8.213 VDSB 2013-01-09 8.496 8.887 8.496 8.75 55400 8.749 VDSB 2013-01-10 8.834 8.834 8.662 8.662 1900 8.75 VDSB 2013-01-11 8.75 8.75 8.75 8.75 3600 8.75 VDSB 2013-01-14 8.49 8.646 8.15 8.319 1400 8.223 VDSB 2013-01-15 8.322 8.322 8.322 8.322 100 8.322 VDSB 2013-01-16 8.488 8.488 8.488 8.488 100 8.488 VDSB 2013-01-17 VDSB 2013-01-18 VDSB 2013-01-21 8.499 8.656 8.499 8.656 22500 8.502 VDSB 2013-01-22 VDSB 2013-01-23 8.828 8.828 8.828 8.828 100 8.828 VDSB 2013-01-24 VDSB 2013-01-25 8.652 8.652 8.652 8.652 100 8.652 VDSB 2013-01-28 8.824 8.824 8.824 8.824 100 8.824 VDSB 2013-01-29 9.098 10.5 9 10.1 15200 9.662 VDSB 2013-01-30 9.849 10.5 9.602 10.5 11700 10.431 VDSB 2013-01-31 8.614 9.501 8.614 9.378 3900 9.238 VDSB 2013-02-01 9.378 9.378 9.378 9.378 11000 9.378 VDSB 2013-02-04 8.801 10 8.8 9.9 12200 9.711 VDSB 2013-02-05 9.601 9.9 9.4 9.9 2700 9.482 VDSB 2013-02-06 9.9 9.9 9.89 9.9 7700 9.899 VDSB 2013-02-07 VDSB 2013-02-08 9.8 9.95 9.8 9.95 7200 9.893 VDSB 2013-02-11 9.9 9.9 9.9 9.9 100 9.9 VDSB 2013-02-12 VDSB 2013-02-13 VDSB 2013-02-14 9.8 9.8 9.8 9.8 2000 9.8 VDSB 2013-02-15 9.9 9.9 9.89 9.9 9800 9.898 VDSB 2013-02-18 VDSB 2013-02-19 VDSB 2013-02-20 VDSB 2013-02-21 9 9 9 9 700 9 VDSB 2013-02-22 VDSB 2013-02-25 VDSB 2013-02-26 VDSB 2013-02-27 8.559 8.559 8.559 8.559 500 8.559 VDSB 2013-02-28 8.556 8.556 8.555 8.555 300 8.556 VDSB 2013-03-01 VDSB 2013-03-04 VDSB 2013-03-05 VDSB 2013-03-06 8.012 8.02 8.012 8.02 400 8.018 VDSB 2013-03-07 8.13 8.13 8.13 8.13 300 8.13 VDSB 2013-03-11 VDSB 2013-03-12 8.008 8.008 7.53 7.925 2400 7.765 VDSB 2013-03-13 VDSB 2013-03-14 VDSB 2013-03-15 VDSB 2013-03-18 7.558 7.558 7.5 7.5 800 7.521 VDSB 2013-03-19 VDSB 2013-03-20 VDSB 2013-03-21 VDSB 2013-03-22 VDSB 2013-03-25 7.998 8 7.998 8 200 7.999 VDSB 2013-03-26 8.099 8.099 8.099 8.099 600 8.099 VDSB 2013-03-27 VDSB 2013-03-28 VDSB 2013-03-29 VDSB 2013-04-01 VDSB 2013-04-02 VDSB 2013-04-03 8 8 7.6 7.6 200 7.8 VDSB 2013-04-04 VDSB 2013-04-05 VDSB 2013-04-08 VDSB 2013-04-09 VDSB 2013-04-10 VDSB 2013-04-11 8.4 8.6 8.4 8.6 2500 8.52 VDSB 2013-04-12 7.801 7.801 7.8 7.8 1700 7.8 VDSB 2013-04-15 VDSB 2013-04-16 VDSB 2013-04-17 VDSB 2013-04-18 7.999 8.2 7.999 8.2 3400 8.088 VDSB 2013-04-19 VDSB 2013-04-22 VDSB 2013-04-23 8 8 8 8 4800 8 VDSB 2013-04-24 8 8 8 8 13300 8 VDSB 2013-04-25 VDSB 2013-04-26 8.001 8.001 8 8 2100 8 VDSB 2013-04-29 VDSB 2013-04-30 8 8 8 8 100 8 VDSB 2013-05-02 5.551 5.551 5.551 5.551 100 5.551 VDSB 2013-05-03 VDSB 2013-05-06 7.77 7.771 7.77 7.771 200 7.771 VDSB 2013-05-07 7.999 8 7.999 8 700 7.999 VDSB 2013-05-08 VDSB 2013-05-10 VDSB 2013-05-13 VDSB 2013-05-14 VDSB 2013-05-15 VDSB 2013-05-16 VDSB 2013-05-17 VDSB 2013-05-20 VDSB 2013-05-21 VDSB 2013-05-22 VDSB 2013-05-23 VDSB 2013-05-24 VDSB 2013-05-27 VDSB 2013-05-28 VDSB 2013-05-29 VDSB 2013-05-30 VDSB 2013-05-31 VDSB 2013-06-03 VDSB 2013-06-04 VDSB 2013-06-05 VDSB 2013-06-06 VDSB 2013-06-07 7.965 7.965 7.965 7.965 100 7.965 VDSB 2013-06-10 VDSB 2013-06-11 VDSB 2013-06-13 7 7 7 7 300 7 VDSB 2013-06-14 VDSB 2013-06-17 VDSB 2013-06-18 VDSB 2013-06-19 VDSB 2013-06-20 VDSB 2013-06-21 VDSB 2013-06-24 VDSB 2013-06-25 VDSB 2013-06-26 VDSB 2013-06-27 VDSB 2013-06-28 VDSB 2013-07-01 6.001 6.001 6.001 6.001 100 6.001 VDSB 2013-07-02 VDSB 2013-07-03 VDSB 2013-07-04 VDSB 2013-07-05 VDSB 2013-07-08 VDSB 2013-07-09 6 6.001 6 6.001 300 6.001 VDSB 2013-07-10 VDSB 2013-07-11 VDSB 2013-07-12 VDSB 2013-07-15 VDSB 2013-07-16 VDSB 2013-07-17 7.001 7.001 7.001 7.001 100 7.001 VDSB 2013-07-18 VDSB 2013-07-19 VDSB 2013-07-22 7.999 8.5 7.999 8.3 6600 8.245 VDSB 2013-07-23 VDSB 2013-07-24 VDSB 2013-07-25 VDSB 2013-07-26 VDSB 2013-07-29 VDSB 2013-07-30 VDSB 2013-07-31 VDSB 2013-08-01 VDSB 2013-08-02 VDSB 2013-08-05 VDSB 2013-08-06 VDSB 2013-08-07 VDSB 2013-08-08 VDSB 2013-08-09 VDSB 2013-08-12 VDSB 2013-08-13 VDSB 2013-08-14 VDSB 2013-08-15 VDSB 2013-08-16 6.17 7.998 6.17 7.998 400 7.084 VDSB 2013-08-19 VDSB 2013-08-20 VDSB 2013-08-21 VDSB 2013-08-22 VDSB 2013-08-23 VDSB 2013-08-26 VDSB 2013-08-27 VDSB 2013-08-28 6.6 6.6 6.6 6.6 100 6.6 VDSB 2013-08-29 VDSB 2013-08-30 VDSB 2013-09-02 VDSB 2013-09-03 VDSB 2013-09-04 VDSB 2013-09-05 8.991 8.991 8.991 8.991 400 8.991 VDSB 2013-09-06 VDSB 2013-09-09 VDSB 2013-09-10 VDSB 2013-09-11 VDSB 2013-09-12 VDSB 2013-09-13 VDSB 2013-09-16 8 8 8 8 400 8 VDSB 2013-09-17 VDSB 2013-09-18 VDSB 2013-09-19 8.1 8.1 8.1 8.1 5000 8.1 VDSB 2013-09-20 8.199 8.199 8.199 8.199 30000 8.199 VDSB 2013-09-23 VDSB 2013-09-24 VDSB 2013-09-25 9.4 9.4 8 8 14700 8.952 VDSB 2013-09-26 VDSB 2013-09-27 VDSB 2013-09-30 9 9 9 9 20000 9 VDSB 2013-10-01 6.504 7.5 6.503 7.5 300 6.836 VDSB 2013-10-02 VDSB 2013-10-03 VDSB 2013-10-04 VDSB 2013-10-07 8.5 8.5 8.5 8.5 29700 8.5 VDSB 2013-10-08 VDSB 2013-10-09 VDSB 2013-10-10 VDSB 2013-10-11 VDSB 2013-10-14 VDSB 2013-10-15 VDSB 2013-10-16 VDSB 2013-10-17 VDSB 2013-10-18 VDSB 2013-10-21 VDSB 2013-10-22 VDSB 2013-10-23 VDSB 2013-10-24 VDSB 2013-10-25 9.373 9.374 8.5 8.5 3800 9.351 VDSB 2013-10-28 VDSB 2013-10-29 VDSB 2013-10-30 VDSB 2013-10-31 VDSB 2013-11-01 6.026 6.026 6.026 6.026 100 6.026 VDSB 2013-11-05 VDSB 2013-11-06 VDSB 2013-11-07 VDSB 2013-11-08 VDSB 2013-11-11 VDSB 2013-11-12 VDSB 2013-11-13 VDSB 2013-11-14 VDSB 2013-11-15 VDSB 2013-11-18 6.027 6.027 6.027 6.027 100 6.027 VDSB 2013-11-19 VDSB 2013-11-20 6.032 6.032 5.557 5.557 500 5.924 VDSB 2013-11-21 5.7 5.7 5.502 5.502 1000 5.564 VDSB 2013-11-22 6.895 7 6.895 7 5400 6.997 VDSB 2013-11-25 6.5 6.5 6.5 6.5 2000 6.5 VDSB 2013-11-26 6.113 6.113 6.113 6.113 100 6.113 VDSB 2013-11-27 VDSB 2013-11-28 VDSB 2013-11-29 6.101 6.101 6.1 6.1 4900 6.1 VDSB 2013-12-02 VDSB 2013-12-03 6.001 6.001 6.001 6.001 1100 6.001 VDSB 2013-12-04 VDSB 2013-12-05 7.696 7.696 7.696 7.696 100 7.696 VDSB 2013-12-06 6.501 8.549 6 6 24500 7.752 VDSB 2013-12-09 7 7 6.03 6.03 3300 6.611 VDSB 2013-12-10 VDSB 2013-12-11 6.031 6.031 6.03 6.03 1300 6.031 VDSB 2013-12-12 5.828 5.828 5.826 5.826 200 5.827 VDSB 2013-12-13 6.63 6.63 6.63 6.63 100 6.63 VDSB 2013-12-16 5.826 7.5 5.826 7.5 4100 5.867 VDSB 2013-12-17 VDSB 2013-12-18 VDSB 2013-12-19 6.499 7.499 6.499 7.2 4100 7 VDSB 2013-12-20 VDSB 2013-12-23 VDSB 2013-12-24 6.2 6.2 6.2 6.2 700 6.2 VDSB 2013-12-25 7 7 7 7 3200 7 VDSB 2013-12-26 7 7 6.988 6.998 2100 6.997 VDSB 2013-12-27 7 7 6.501 6.501 1200 6.958 VDSB 2013-12-30 VDSB 2014-01-06 VDSB 2014-01-08 VDSB 2014-01-09 VDSB 2014-01-10 6.999 7 6.999 7 2000 7 VDSB 2014-01-13 6.5 6.5 6.5 6.5 100 6.5 VDSB 2014-01-14 7 8 7 8 1600 7.375 VDSB 2014-01-15 VDSB 2014-01-16 6.064 6.064 6.064 6.064 100 6.064 VDSB 2014-01-17 VDSB 2014-01-20 VDSB 2014-01-21 VDSB 2014-01-22 VDSB 2014-01-23 7.989 7.99 7.989 7.99 700 7.99 VDSB 2014-01-24 VDSB 2014-01-27 VDSB 2014-01-28 VDSB 2014-01-29 VDSB 2014-01-30 VDSB 2014-01-31 VDSB 2014-02-03 6.101 6.101 6.101 6.101 100 6.101 VDSB 2014-02-04 VDSB 2014-02-05 VDSB 2014-02-06 7.999 8 7 7 3700 7.973 VDSB 2014-02-07 VDSB 2014-02-10 7.4 7.4 7 7 1200 7.333 VDSB 2014-02-11 6.214 7.5 6.032 7 1400 6.429 VDSB 2014-02-12 VDSB 2014-02-13 VDSB 2014-02-14 7.909 7.909 7.909 7.909 1500 7.909 VDSB 2014-02-17 VDSB 2014-02-18 VDSB 2014-02-19 VDSB 2014-02-20 7 7 7 7 1000 7 VDSB 2014-02-21 VDSB 2014-02-24 7.5 7.5 7 7 4000 7.25 VDSB 2014-02-25 VDSB 2014-02-26 7.3 7.3 7.3 7.3 3000 7.3 VDSB 2014-02-27 VDSB 2014-02-28 VDSB 2014-03-03 VDSB 2014-03-04 5.565 5.565 5.565 5.565 100 5.565 VDSB 2014-03-05 VDSB 2014-03-06 VDSB 2014-03-07 6 6 6 6 4300 6 VDSB 2014-03-11 VDSB 2014-03-12 VDSB 2014-03-13 6.001 6.001 6 6 1100 6 VDSB 2014-03-14 5.999 6 5.999 6 500 6 VDSB 2014-03-17 5.022 6 5.021 5.999 10600 5.963 VDSB 2014-03-18 VDSB 2014-03-19 VDSB 2014-03-20 VDSB 2014-03-21 VDSB 2014-03-24 6.45 6.457 6.45 6.457 800 6.456 VDSB 2014-03-25 6.4 6.4 6.4 6.4 1600 6.4 VDSB 2014-03-26 VDSB 2014-03-27 VDSB 2014-03-28 VDSB 2014-03-31 VDSB 2014-04-01 VDSB 2014-04-02 6.499 6.5 6.499 6.499 1000 6.499 VDSB 2014-04-03 VDSB 2014-04-04 VDSB 2014-04-07 5.667 5.667 5.667 5.667 100 5.667 VDSB 2014-04-08 VDSB 2014-04-09 VDSB 2014-04-10 VDSB 2014-04-11 VDSB 2014-04-14 6.407 6.407 6.407 6.407 100 6.407 VDSB 2014-04-15 VDSB 2014-04-16 VDSB 2014-04-17 VDSB 2014-04-18 VDSB 2014-04-21 VDSB 2014-04-22 VDSB 2014-04-23 VDSB 2014-04-24 VDSB 2014-04-25 VDSB 2014-04-28 5.699 5.7 5.699 5.7 300 5.7 VDSB 2014-04-29 VDSB 2014-04-30 VDSB 2014-05-02 VDSB 2014-05-05 5.3 5.3 5.3 5.3 100 5.3 VDSB 2014-05-06 VDSB 2014-05-07 VDSB 2014-05-08 VDSB 2014-05-12 VDSB 2014-05-13 VDSB 2014-05-14 VDSB 2014-05-15 VDSB 2014-05-16 6 6 6 6 10000 6 VDSB 2014-05-19 VDSB 2014-05-20 VDSB 2014-05-21 VDSB 2014-05-22 VDSB 2014-05-23 VDSB 2014-05-26 6 6 6 6 100 6 VDSB 2014-05-27 VDSB 2014-05-28 VDSB 2014-05-29 6.982 6.982 6.374 6.374 500 6.681 VDSB 2014-05-30 6.822 6.822 6.822 6.822 500 6.822 VDSB 2014-06-02 6 6 6 6 2000 6 VDSB 2014-06-03 VDSB 2014-06-04 VDSB 2014-06-05 VDSB 2014-06-06 VDSB 2014-06-09 5.6 5.6 5.6 5.6 1000 5.6 VDSB 2014-06-10 VDSB 2014-06-11 VDSB 2014-06-16 5.62 5.62 5.6 5.62 3400 5.616 VDSB 2014-06-17 VDSB 2014-06-18 VDSB 2014-06-19 5.62 5.62 5.62 5.62 7000 5.62 VDSB 2014-06-20 VDSB 2014-06-23 5.619 5.619 5.619 5.619 100 5.619 VDSB 2014-06-24 5.619 5.619 5.619 5.619 100 5.619 VDSB 2014-06-25 5.999 6 5.999 6 500 6 VDSB 2014-06-26 VDSB 2014-06-27 VDSB 2014-06-30 VDSB 2014-07-01 VDSB 2014-07-02 VDSB 2014-07-03 7.498 7.498 7.498 7.498 200 7.498 VDSB 2014-07-04 VDSB 2014-07-07 VDSB 2014-07-08 VDSB 2014-07-09 6 6 6 6 200 6 VDSB 2014-07-10 VDSB 2014-07-11 VDSB 2014-07-14 6 6 6 6 100 6 VDSB 2014-07-15 VDSB 2014-07-16 VDSB 2014-07-17 VDSB 2014-07-18 6.99 8.385 6.99 8.385 1000 8.048 VDSB 2014-07-21 6.001 7.479 6 7.477 4200 6.821 VDSB 2014-07-22 7 7 7 7 300 7 VDSB 2014-07-23 VDSB 2014-07-24 6.001 6.001 4.51 5.989 3100 5.345 VDSB 2014-07-25 VDSB 2014-07-28 VDSB 2014-07-29 VDSB 2014-07-30 VDSB 2014-07-31 5.989 5.989 5.989 5.989 800 5.989 VDSB 2014-08-01 5.506 5.506 5.506 5.506 100 5.506 VDSB 2014-08-04 VDSB 2014-08-05 VDSB 2014-08-06 VDSB 2014-08-07 VDSB 2014-08-08 VDSB 2014-08-11 VDSB 2014-08-12 VDSB 2014-08-13 VDSB 2014-08-14 4.681 6.989 4.681 6.989 400 6.177 VDSB 2014-08-15 5.006 5.006 5.006 5.006 100 5.006 VDSB 2014-08-18 VDSB 2014-08-19 VDSB 2014-08-20 VDSB 2014-08-21 VDSB 2014-08-22 VDSB 2014-08-25 6.499 6.499 6.499 6.499 100 6.499 VDSB 2014-08-26 VDSB 2014-08-27 VDSB 2014-08-28 VDSB 2014-08-29 VDSB 2014-09-01 VDSB 2014-09-02 5.999 5.999 5.999 5.999 400 5.999 VDSB 2014-09-03 VDSB 2014-09-04 6 6 5.9 6 21000 5.997 VDSB 2014-09-05 6 6 6 6 10000 6 VDSB 2014-09-08 VDSB 2014-09-09 4.691 5.998 4.691 5.998 500 4.952 VDSB 2014-09-10 VDSB 2014-09-11 5.499 5.5 5.499 5.5 1100 5.5 VDSB 2014-09-12 5.991 5.991 5.991 5.991 100 5.991 VDSB 2014-09-15 VDSB 2014-09-16 5.989 5.999 5.989 5.999 10800 5.998 VDSB 2014-09-17 5.999 5.999 5.999 5.999 10000 5.999 VDSB 2014-09-18 5.999 5.999 5.999 5.999 12400 5.999 VDSB 2014-09-19 VDSB 2014-09-22 VDSB 2014-09-23 5.999 5.999 5.999 5.999 14500 5.999 VDSB 2014-09-24 6.498 6.499 6.498 6.499 500 6.499 VDSB 2014-09-25 VDSB 2014-09-26 VDSB 2014-09-29 VDSB 2014-09-30 VDSB 2014-10-01 VDSB 2014-10-02 VDSB 2014-10-03 VDSB 2014-10-06 VDSB 2014-10-07 VDSB 2014-10-08 VDSB 2014-10-09 VDSB 2014-10-10 VDSB 2014-10-13 VDSB 2014-10-14 VDSB 2014-10-15 VDSB 2014-10-16 VDSB 2014-10-17 VDSB 2014-10-20 VDSB 2014-10-21 VDSB 2014-10-22 VDSB 2014-10-23 VDSB 2014-10-24 VDSB 2014-10-27 VDSB 2014-10-28 VDSB 2014-10-29 VDSB 2014-10-30 6.99 6.99 6.99 6.99 300 6.99 VDSB 2014-10-31 VDSB 2014-11-03 8.72 8.72 6.46 6.46 300 7.96 VDSB 2014-11-05 VDSB 2014-11-06 VDSB 2014-11-07 7.99 8.74 7.99 8.74 200 8.37 VDSB 2014-11-10 VDSB 2014-11-11 VDSB 2014-11-12 VDSB 2014-11-13 8.73 8.73 8.73 8.73 100 8.73 VDSB 2014-11-14 VDSB 2014-11-17 VDSB 2014-11-18 VDSB 2014-11-19 VDSB 2014-11-20 7.01 7.01 7 7 1000 7 VDSB 2014-11-21 VDSB 2014-11-24 VDSB 2014-11-25 VDSB 2014-11-26 VDSB 2014-11-27 VDSB 2014-11-28 VDSB 2014-12-01 VDSB 2014-12-02 VDSB 2014-12-03 VDSB 2014-12-04 VDSB 2014-12-05 VDSB 2014-12-08 VDSB 2014-12-09 VDSB 2014-12-10 VDSB 2014-12-11 VDSB 2014-12-12 7 7 7 7 800 7 VDSB 2014-12-15 VDSB 2014-12-16 VDSB 2014-12-17 VDSB 2014-12-18 VDSB 2014-12-19 VDSB 2014-12-22 VDSB 2014-12-23 VDSB 2014-12-24 VDSB 2014-12-25 VDSB 2014-12-26 VDSB 2014-12-29 7.49 7.5 7.49 7.5 8200 7.5 VDSB 2014-12-30 VDSB 2015-01-05 VDSB 2015-01-06 VDSB 2015-01-08 VDSB 2015-01-09 VDSB 2015-01-12 7 7 7 7 3000 7 VDSB 2015-01-13 VDSB 2015-01-14 9.7 9.73 7.2 7.2 1900 8.66 VDSB 2015-01-15 7 7 7 7 2000 7 VDSB 2015-01-16 VDSB 2015-01-19 6.7 7.5 6.7 7.5 8100 7.2 VDSB 2015-01-20 VDSB 2015-01-21 VDSB 2015-01-22 7.2 7.2 7.2 7.2 3000 7.2 VDSB 2015-01-23 7.02 7.02 7 7 3300 7 VDSB 2015-01-26 VDSB 2015-01-27 VDSB 2015-01-28 7.01 7.01 7 7 1100 7 VDSB 2015-01-29 VDSB 2015-01-30 VDSB 2015-02-02 VDSB 2015-02-03 VDSB 2015-02-04 VDSB 2015-02-05 VDSB 2015-02-06 8.3 8.42 7 7 9400 8.01 VDSB 2015-02-09 8 8.95 8 8.5 3900 8.5 VDSB 2015-02-10 8.01 8.01 8 8 300 8 VDSB 2015-02-11 VDSB 2015-02-12 8.95 8.95 7.09 7.5 4300 7.36 VDSB 2015-02-13 VDSB 2015-02-16 VDSB 2015-02-17 7.99 8 7.99 8 300 8 VDSB 2015-02-18 VDSB 2015-02-19 VDSB 2015-02-20 8 8 8 8 100 8 VDSB 2015-02-24 VDSB 2015-02-25 VDSB 2015-02-26 8 8 7.87 7.87 2600 8 VDSB 2015-02-27 VDSB 2015-03-02 8.01 8.01 8 8 30600 8 VDSB 2015-03-03 VDSB 2015-03-04 6.42 7.7 6.42 7.7 1100 7.58 VDSB 2015-03-05 8.08 8.9 8.08 8.9 300 8.62 VDSB 2015-03-06 8 8 8 8 200 8 VDSB 2015-03-10 VDSB 2015-03-11 VDSB 2015-03-12 VDSB 2015-03-13 VDSB 2015-03-16 VDSB 2015-03-17 6.56 7 5.01 6.31 17800 5.8 VDSB 2015-03-18 VDSB 2015-03-19 6.89 6.98 6.06 6.54 5900 6.84 VDSB 2015-03-20 VDSB 2015-03-23 VDSB 2015-03-24 VDSB 2015-03-25 VDSB 2015-03-26 5.52 5.94 5.52 5.94 3000 5.72 VDSB 2015-03-27 VDSB 2015-03-30 VDSB 2015-03-31 VDSB 2015-04-01 VDSB 2015-04-02 VDSB 2015-04-03 6.6 6.6 6.6 6.6 100 6.6 VDSB 2015-04-06 VDSB 2015-04-07 6.3 7.25 6.3 7.25 1600 6.91 VDSB 2015-04-08 VDSB 2015-04-09 5.57 6.5 5.57 6.02 900 6.01 VDSB 2015-04-10 6.89 6.99 6.89 6.99 600 6.91 VDSB 2015-04-13 6.31 6.31 6.31 6.31 100 6.31 VDSB 2015-04-14 VDSB 2015-04-15 VDSB 2015-04-16 VDSB 2015-04-17 VDSB 2015-04-20 VDSB 2015-04-21 VDSB 2015-04-22 6.66 6.99 6.66 6.99 300 6.88 VDSB 2015-04-23 VDSB 2015-04-24 VDSB 2015-04-27 VDSB 2015-04-28 5.64 6.1 5.6 6.1 2100 5.63 VDSB 2015-04-29 VDSB 2015-04-30 VDSB 2015-05-05 VDSB 2015-05-06 7.48 8 7 8 6700 7.63 VDSB 2015-05-07 VDSB 2015-05-08 VDSB 2015-05-12 VDSB 2015-05-13 VDSB 2015-05-14 VDSB 2015-05-15 VDSB 2015-05-18 VDSB 2015-05-19 VDSB 2015-05-20 VDSB 2015-05-21 VDSB 2015-05-22 VDSB 2015-05-25 8 8 8 8 1000 8 VDSB 2015-05-26 VDSB 2015-05-27 8 8 8 8 1000 8 VDSB 2015-05-28 VDSB 2015-05-29 VDSB 2015-06-01 VDSB 2015-06-02 VDSB 2015-06-03 5.99 5.99 5.99 5.99 100 5.99 VDSB 2015-06-04 VDSB 2015-06-05 VDSB 2015-06-08 VDSB 2015-06-09 VDSB 2015-06-10 VDSB 2015-06-11 VDSB 2015-06-15 7.84 7.98 6.02 7 2500 7.8 VDSB 2015-06-16 VDSB 2015-06-17 8.29 8.3 8.29 8.3 1200 8.3 VDSB 2015-06-18 8.47 9.22 7 7 1300 8.99 VDSB 2015-06-19 8.01 8.01 8.01 8.01 100 8.01 VDSB 2015-06-22 8.05 8.05 8.05 8.05 1200 8.05 VDSB 2015-06-23 7.65 7.65 7.5 7.5 3200 7.52 VDSB 2015-06-24 VDSB 2015-06-25 VDSB 2015-06-26 VDSB 2015-06-29 VDSB 2015-06-30 VDSB 2015-07-01 VDSB 2015-07-02 VDSB 2015-07-03 VDSB 2015-07-06 VDSB 2015-07-07 VDSB 2015-07-08 VDSB 2015-07-09 VDSB 2015-07-10 VDSB 2015-07-13 VDSB 2015-07-14 VDSB 2015-07-15 VDSB 2015-07-16 VDSB 2015-07-17 VDSB 2015-07-20 VDSB 2015-07-21 VDSB 2015-07-22 VDSB 2015-07-23 VDSB 2015-07-24 VDSB 2015-07-27 VDSB 2015-07-28 VDSB 2015-07-29 7.5 7.5 7.5 7.5 3000 7.5 VDSB 2015-07-30 7.5 7.7 7.5 7.7 5100 7.5 VDSB 2015-07-31 VDSB 2015-08-03 8 8 8 8 1000 8 VDSB 2015-08-04 8 8 8 8 3000 8 VDSB 2015-08-05 8.19 8.92 7.9 7.9 2700 8.27 VDSB 2015-08-06 VDSB 2015-08-07 VDSB 2015-08-10 VDSB 2015-08-11 VDSB 2015-08-12 7.2 8 6.47 8 2200 7.17 VDSB 2015-08-13 VDSB 2015-08-14 VDSB 2015-08-17 8 8 8 8 1200 8 VDSB 2015-08-18 8 8 8 8 11000 8 VDSB 2015-08-19 VDSB 2015-08-20 7.11 7.4 7.11 7.4 2100 7.14 VDSB 2015-08-21 7.4 7.4 7.4 7.4 1100 7.4 VDSB 2015-08-24 VDSB 2015-08-25 8 8 8 8 1700 8 VDSB 2015-08-26 VDSB 2015-08-27 VDSB 2015-08-28 VDSB 2015-08-31 7.3 7.3 7.3 7.3 100 7.3 VDSB 2015-09-01 VDSB 2015-09-02 VDSB 2015-09-03 VDSB 2015-09-04 7.3 VDSB 2015-09-07 VDSB 2015-09-08 VDSB 2015-09-09 VDSB 2015-09-10 VDSB 2015-09-11 8.5 8.5 8.15 8.15 2100 8.48 VDSB 2015-09-14 8.18 8.18 8.18 8.18 100 8.18 VDSB 2015-09-15 8.5 9.9 8.5 9.9 33400 9.57 VDSB 2015-09-16 9.99 11.79 9 11.19 17800 10.23 VDSB 2015-09-17 10.76 10.77 10.76 10.77 1200 10.77 VDSB 2015-09-18 VDSB 2015-09-21 10 10 10 10 100 10 VDSB 2015-09-22 VDSB 2015-09-23 10 10 8.05 9.99 11800 9.04 VDSB 2015-09-24 VDSB 2015-09-25 8 8 7.62 7.62 200 7.81 VDSB 2015-09-28 9 9.87 9 9.87 200 9.44 VDSB 2015-09-29 VDSB 2015-09-30 10.47 10.47 7.67 9.77 3100 9.12 VDSB 2015-10-01 VDSB 2015-10-02 9.99 9.99 8.67 8.67 200 9.33 VDSB 2015-10-05 VDSB 2015-10-06 8.06 8.69 8.05 8.18 900 8.35 VDSB 2015-10-07 10 10 10 10 100 10 VDSB 2015-10-08 9 9 9 9 500 9 VDSB 2015-10-09 10 10 10 10 100 10 VDSB 2015-10-12 VDSB 2015-10-13 VDSB 2015-10-14 VDSB 2015-10-15 VDSB 2015-10-16 VDSB 2015-10-19 VDSB 2015-10-20 VDSB 2015-10-21 VDSB 2015-10-22 10.89 11.76 9.01 10.17 13500 10.4 VDSB 2015-10-23 11.98 11.98 10.05 10.1 9600 11.03 VDSB 2015-10-26 VDSB 2015-10-27 10.13 11.86 10.04 10.35 9500 11.05 VDSB 2015-10-28 VDSB 2015-10-29 11.43 11.48 10.11 10.11 5400 10.77 VDSB 2015-10-30 11.96 11.96 9.37 10 5600 10.65 VDSB 2015-11-02 11.95 12.95 10.25 10.25 10200 11.3 VDSB 2015-11-03 11.95 12 10.5 10.55 12300 11.25 VDSB 2015-11-05 VDSB 2015-11-06 11.9 11.9 10.35 11.55 900 11.25 VDSB 2015-11-09 VDSB 2015-11-10 11.95 12.9 11.1 11.1 1400 11.85 VDSB 2015-11-11 12.8 12.9 12.8 12.9 1000 12.9 VDSB 2015-11-12 VDSB 2015-11-13 11.5 VDSB 2015-11-16 12.2 12.2 12.2 12.2 300 12.2 VDSB 2015-11-17 12.35 12.4 12.35 12.4 1100 12.4 VDSB 2015-11-18 VDSB 2015-11-19 12.25 12.25 12 12.05 600 12.15 VDSB 2015-11-20 VDSB 2015-11-23 12 12 12 12 200 12 VDSB 2015-11-24 11.85 11.85 11.85 11.85 100 11.85 VDSB 2015-11-25 11.05 11.05 11 11 200 11.05 VDSB 2015-11-26 VDSB 2015-11-27 VDSB 2015-11-30 VDSB 2015-12-01 11.85 12 11.85 11.9 1000 11.95 VDSB 2015-12-02 VDSB 2015-12-03 VDSB 2015-12-04 VDSB 2015-12-07 9.2 10.65 8.6 9.8 1500 9.25 VDSB 2015-12-08 9.6 9.6 8.8 8.85 500 9.2 VDSB 2015-12-09 9.55 10.35 9.55 10.35 300 9.85 VDSB 2015-12-10 VDSB 2015-12-11 VDSB 2015-12-14 VDSB 2015-12-15 VDSB 2015-12-16 VDSB 2015-12-17 VDSB 2015-12-18 10.6 10.6 10.6 10.6 100 10.6 VDSB 2015-12-21 9 10 9 10 200 9.5 VDSB 2015-12-22 VDSB 2015-12-23 VDSB 2015-12-24 VDSB 2015-12-25 VDSB 2015-12-28 9.15 9.25 8.5 9.1 1700 8.9 VDSB 2015-12-29 VDSB 2015-12-30 8.6 8.75 8.15 8.75 500 8.55 VDSB 2016-01-04 VDSB 2016-01-05 VDSB 2016-01-06 VDSB 2016-01-11 VDSB 2016-01-12 9.15 9.25 9.15 9.25 400 9.2 VDSB 2016-01-13 VDSB 2016-01-14 VDSB 2016-01-15 VDSB 2016-01-18 VDSB 2016-01-19 9.35 9.35 9.35 9.35 100 9.35 VDSB 2016-01-20 9.6 9.6 9.6 9.6 100 9.6 VDSB 2016-01-21 9.6 9.6 9.6 9.6 100 9.6 VDSB 2016-01-22 VDSB 2016-01-25 9.35 9.6 9.35 9.6 200 9.5 VDSB 2016-01-26 9.7 9.7 9.7 9.7 100 9.7 VDSB 2016-01-27 9.35 9.7 9.35 9.7 200 9.55 VDSB 2016-01-28 9.95 10 9.95 10 200 10 VDSB 2016-01-29 VDSB 2016-02-01 VDSB 2016-02-02 10.45 10.45 10.45 10.45 100 10.45 VDSB 2016-02-03 VDSB 2016-02-04 10.85 10.9 10.85 10.9 200 10.9 VDSB 2016-02-05 VDSB 2016-02-08 11 12 11 11.9 6200 11.9 VDSB 2016-02-09 VDSB 2016-02-10 VDSB 2016-02-11 VDSB 2016-02-12 VDSB 2016-02-15 VDSB 2016-02-16 11.05 11.05 11 11 300 11 VDSB 2016-02-17 11.3 11.3 11.3 11.3 100 11.3 VDSB 2016-02-18 11.05 11.05 11.05 11.05 100 11.05 VDSB 2016-02-19 VDSB 2016-02-20 11.3 11.3 11.3 11.3 100 11.3 VDSB 2016-02-22 VDSB 2016-02-24 VDSB 2016-02-25 VDSB 2016-02-26 11.95 11.95 11.95 11.95 100 11.95 VDSB 2016-02-29 VDSB 2016-03-01 11.05 11.05 11.05 11.05 100 11.05 VDSB 2016-03-02 VDSB 2016-03-03 VDSB 2016-03-04 VDSB 2016-03-07 VDSB 2016-03-09 VDSB 2016-03-10 VDSB 2016-03-11 11.65 11.65 11.65 11.65 100 11.65 VDSB 2016-03-14 VDSB 2016-03-15 12 12 12 12 100 12 VDSB 2016-03-16 VDSB 2016-03-17 12 12 12 12 100 12 VDSB 2016-03-18 11 12 11 12 700 11.15 VDSB 2016-03-21 VDSB 2016-03-22 VDSB 2016-03-23 VDSB 2016-03-24 VDSB 2016-03-25 VDSB 2016-03-28 VDSB 2016-03-29 VDSB 2016-03-30 VDSB 2016-03-31 VDSB 2016-04-01 VDSB 2016-04-04 12 12 12 12 100 12 VDSB 2016-04-05 12 15.15 12 13.65 20300 14.45 VDSB 2016-04-06 14.6 14.95 14.45 14.9 1400 14.65 VDSB 2016-04-07 14.45 17 14.45 16.1 15100 15.5 VDSB 2016-04-08 15.05 17.5 15 17.5 13200 16.2 VDSB 2016-04-11 17.65 20 16 17 2100 18.05 VDSB 2016-04-12 16.15 17 16.15 17 1200 16.9 VDSB 2016-04-13 17.75 17.75 16.15 17 1100 16.95 VDSB 2016-04-14 17.75 17.75 17 17 200 17.4 VDSB 2016-04-15 17.75 17.75 17 17 200 17.4 VDSB 2016-04-18 VDSB 2016-04-19 16.35 17 16.3 17 400 16.6 VDSB 2016-04-20 17.8 21.8 17 19 19700 17.95 VDSB 2016-04-21 20.9 20.9 17.3 19 23700 19.8 VDSB 2016-04-22 18.95 19.5 16 16 6600 18.6 VDSB 2016-04-25 16.8 19.5 16.8 19.05 2300 17.7 VDSB 2016-04-26 19.4 20 19.4 19.9 600 19.9 VDSB 2016-04-27 19.05 19.05 19.05 19.05 100 19.05 VDSB 2016-04-28 VDSB 2016-04-29 19.4 21.9 19.05 19.05 600 20.3 VDSB 2016-05-04 18.3 18.3 14 14.4 45400 14.9 VDSB 2016-05-05 13.8 14 13 14 7700 13.35 VDSB 2016-05-06 13.8 14.5 13.45 14.5 25600 14.25 VDSB 2016-05-10 14.7 14.7 14.7 14.7 100 14.7 VDSB 2016-05-11 14.7 14.85 14.55 14.55 700 14.7 VDSB 2016-05-12 14.85 15.45 14.55 14.55 300 14.95 VDSB 2016-05-13 VDSB 2016-05-16 14 14 12.05 13.2 2900 12.55 VDSB 2016-05-17 VDSB 2016-05-18 13.05 13.05 12.7 12.7 200 12.9 VDSB 2016-05-19 13.3 13.3 13.3 13.3 100 13.3 VDSB 2016-05-20 13.05 13.25 12.65 13.25 300 13 VDSB 2016-05-23 VDSB 2016-05-24 VDSB 2016-05-25 VDSB 2016-05-26 VDSB 2016-05-27 12.8 12.8 12.05 12.8 4900 12.15 VDSB 2016-05-30 12.15 12.15 11 11 30500 11.1 VDSB 2016-05-31 11 11.5 10.85 11.1 6000 11.15 VDSB 2016-06-01 11 11.2 10.75 11.2 800 10.95 VDSB 2016-06-02 11.1 11.2 11 11.2 16300 11.1 VDSB 2016-06-03 VDSB 2016-06-06 11.65 12.45 11.65 11.7 1600 12.05 VDSB 2016-06-07 11.35 11.95 11.35 11.95 300 11.65 VDSB 2016-06-08 12.15 12.2 12.15 12.2 200 12.2 VDSB 2016-06-09 12.3 12.8 12.05 12.3 400 12.35 VDSB 2016-06-10 12.05 12.25 12 12 300 12.1 VDSB 2016-06-14 11.95 11.95 11.75 11.75 8000 11.85 VDSB 2016-06-15 11.35 11.35 11.35 11.35 1100 11.35 VDSB 2016-06-16 11 11.5 10.7 11.5 500 11.1 VDSB 2016-06-17 11.55 11.55 11.55 11.55 100 11.55 VDSB 2016-06-20 11.3 11.5 11.3 11.5 200 11.4 VDSB 2016-06-21 11.5 11.5 11.5 11.5 100 11.5 VDSB 2016-06-22 VDSB 2016-06-23 11.5 12.25 11.5 12.25 4100 12.25 VDSB 2016-06-24 12.3 12.3 12.3 12.3 100 12.3 VDSB 2016-06-27 12.3 12.3 12.3 12.3 100 12.3 VDSB 2016-06-28 VDSB 2016-06-29 VDSB 2016-06-30 VDSB 2016-07-01 VDSB 2016-07-04 12.25 VDSB 2016-07-05 12.2 12.3 12.2 12.3 6600 12.3 VDSB 2016-07-06 12.3 12.3 12.25 12.25 4900 12.25 VDSB 2016-07-07 VDSB 2016-07-08 VDSB 2016-07-11 VDSB 2016-07-12 VDSB 2016-07-13 VDSB 2016-07-14 VDSB 2016-07-15 VDSB 2016-07-18 12.3 12.35 10.5 11 2500 12.1 VDSB 2016-07-19 11.35 11.4 10.9 11.2 1400 11.05 VDSB 2016-07-20 11.25 11.3 10.9 11 3200 11.15 VDSB 2016-07-21 11.05 11.2 11.05 11.2 3900 11.1 VDSB 2016-07-22 11.2 11.25 11.15 11.25 1100 11.2 VDSB 2016-07-25 11.25 13.3 11.25 12.3 6300 11.6 VDSB 2016-07-26 12.2 13 12 13 6600 12.25 VDSB 2016-07-27 12.6 13 12.5 13 3200 12.8 VDSB 2016-07-28 13.05 15.2 12.5 13.25 15300 13 VDSB 2016-07-29 14.4 18.5 10.8 13.15 13000 13.45 VDSB 2016-08-01 13.05 13.05 11.95 12.5 4400 12.65 VDSB 2016-08-02 12.05 12.55 10.4 11.6 14600 11.25 VDSB 2016-08-03 11.2 11.4 11.2 11.3 1000 11.25 VDSB 2016-08-04 11.2 11.2 11.15 11.15 200 11.2 VDSB 2016-08-05 11.1 11.3 11 11.3 8900 11.15 VDSB 2016-08-08 11.95 11.95 11.95 11.95 200 11.95 VDSB 2016-08-09 VDSB 2016-08-10 11 VDSB 2016-08-11 11.9 11.95 11.9 11.95 200 11.95 VDSB 2016-08-12 12 12 11.9 11.9 3100 12 VDSB 2016-08-15 11.85 13.45 11.85 12.05 3400 12.3 VDSB 2016-08-16 VDSB 2016-08-17 VDSB 2016-08-18 11.95 12.3 11.95 12.3 500 12.2 VDSB 2016-08-19 12.4 13.15 12.25 12.75 5300 12.6 VDSB 2016-08-22 12.45 14 12.45 13 8000 13.2 VDSB 2016-08-23 12.8 14 12.8 13.9 1700 13.55 VDSB 2016-08-24 12.85 15 12.85 13.9 2500 13.8 VDSB 2016-08-25 12.95 14.1 12.85 13.2 2700 13.1 VDSB 2016-08-26 VDSB 2016-08-29 13.9 13.95 13.25 13.25 1700 13.7 VDSB 2016-08-30 13.25 13.85 13.25 13.45 500 13.5 VDSB 2016-08-31 13.8 13.8 13.8 13.8 100 13.8 VDSB 2016-09-01 13.5 14 13.5 14 5900 13.9 VDSB 2016-09-02 14.2 14.2 13.95 13.95 600 14.1 VDSB 2016-09-05 14.15 14.15 14.15 14.15 100 14.15 VDSB 2016-09-06 13.6 13.6 13.6 13.6 900 13.6 VDSB 2016-09-07 14.15 14.15 13.3 13.6 1300 13.65 VDSB 2016-09-08 13.4 13.4 13.4 13.4 100 13.4 VDSB 2016-09-09 12.1 14.4 12.1 13.8 3600 13.8 VDSB 2016-09-12 13.9 13.9 13.9 13.9 100 13.9 VDSB 2016-09-13 13.75 13.8 13.75 13.8 500 13.8 VDSB 2016-09-14 13.2 14.05 13.2 14.05 200 13.65 VDSB 2016-09-15 13.2 13.2 13.2 13.2 100 13.2 VDSB 2016-09-16 14 14.05 13.8 13.8 4500 14 VDSB 2016-09-19 14.1 14.1 14.1 14.1 100 14.1 VDSB 2016-09-20 13.75 14.05 13.75 14.05 200 13.9 VDSB 2016-09-21 14.15 14.3 14 14.2 3300 14.05 VDSB 2016-09-22 13.85 13.85 13.2 13.2 500 13.7 VDSB 2016-09-23 VDSB 2016-09-26 VDSB 2016-09-27 VDSB 2016-09-28 14 14 14 14 100 14 VDSB 2016-09-29 14 14 14 14 200 14 VDSB 2016-09-30 14 14.05 14 14.05 2000 14 VDSB 2016-10-03 15 VDSB 2016-10-04 14.05 14.05 14.05 14.05 100 14.05 VDSB 2016-10-05 14.05 14.05 13.7 13.9 600 13.95 VDSB 2016-10-06 14.05 14.25 14.05 14.25 500 14.15 VDSB 2016-10-07 14.15 14.15 14.15 14.15 100 14.15 VDSB 2016-10-10 VDSB 2016-10-11 VDSB 2016-10-12 15.8 15.8 13.75 13.75 300 14.5 VDSB 2016-10-13 13.3 13.3 12.75 12.75 1500 12.9 VDSB 2016-10-14 13.35 13.35 12.65 12.65 1100 12.95 VDSB 2016-10-17 13.35 13.35 12.45 12.45 2300 12.5 VDSB 2016-10-18 VDSB 2016-10-19 13 13 13 13 400 13 VDSB 2016-10-20 12 12.4 10.9 12.4 600 11.8 VDSB 2016-10-21 VDSB 2016-10-24 12.6 12.6 12.6 12.6 100 12.6 VDSB 2016-10-25 12.8 12.8 12.8 12.8 100 12.8 VDSB 2016-10-26 VDSB 2016-10-27 VDSB 2016-10-28 13.05 13.1 13 13 1700 13.05 VDSB 2016-10-31 13 13 12 12 4600 12.2 VDSB 2016-11-01 12.25 12.45 12.25 12.45 300 12.35 VDSB 2016-11-02 12.15 12.15 12.05 12.05 300 12.1 VDSB 2016-11-03 12.3 12.4 12.1 12.1 1000 12.35 VDSB 2016-11-07 12 12 12 12 100 12 VDSB 2016-11-08 VDSB 2016-11-09 11.45 12 10.1 12 19700 11.45 VDSB 2016-11-10 11.45 12 11.45 12 500 11.7 VDSB 2016-11-11 VDSB 2016-11-14 12.3 14.5 12.3 12.3 4200 14.1 VDSB 2016-11-15 VDSB 2016-11-16 11.9 11.9 11.9 11.9 100 11.9 VDSB 2016-11-17 VDSB 2016-11-18 VDSB 2016-11-21 VDSB 2016-11-22 12.15 12.15 12.15 12.15 100 12.15 VDSB 2016-11-23 VDSB 2016-11-24 11.9 11.9 11.65 11.65 200 11.8 VDSB 2016-11-25 VDSB 2016-11-28 11.9 13.5 11.9 13.1 27100 12.2 VDSB 2016-11-29 VDSB 2016-11-30 13 13.25 13 13.25 400 13.1 VDSB 2016-12-01 VDSB 2016-12-02 VDSB 2016-12-05 13.15 13.15 13.05 13.05 200 13.1 VDSB 2016-12-06 13 13 12.8 12.8 400 12.9 VDSB 2016-12-07 VDSB 2016-12-08 13.15 13.15 13.15 13.15 200 13.15 VDSB 2016-12-09 13 13 13 13 100 13 VDSB 2016-12-12 VDSB 2016-12-13 12.9 13 12.6 13 800 12.8 VDSB 2016-12-14 VDSB 2016-12-15 12.8 12.9 12.7 12.9 300 12.8 VDSB 2016-12-16 VDSB 2016-12-19 VDSB 2016-12-20 VDSB 2016-12-21 13 14.15 13 14.15 1300 13.25 VDSB 2016-12-22 13 13 12.15 12.15 500 12.85 VDSB 2016-12-23 VDSB 2016-12-26 13.75 13.75 13.75 13.75 100 13.75 VDSB 2016-12-27 VDSB 2016-12-28 VDSB 2016-12-29 12.15 12.15 12.15 12.15 100 12.15 VDSB 2016-12-30 13.95 14.15 13.95 14 400 14 VDSB 2017-01-03 VDSB 2017-01-04 VDSB 2017-01-05 VDSB 2017-01-06 14.2 14.2 14.2 14.2 400 14.2 VDSB 2017-01-09 VDSB 2017-01-10 VDSB 2017-01-11 VDSB 2017-01-12 13.4 13.4 13.2 13.4 400 13.35 VDSB 2017-01-13 13.6 13.65 13.4 13.4 500 13.5 VDSB 2017-01-16 13.6 13.9 13.6 13.9 700 13.75 VDSB 2017-01-17 13.95 13.95 13.6 13.6 800 13.75 VDSB 2017-01-18 13.8 14.9 13 14.1 11800 13.75 VDSB 2017-01-19 14.15 14.15 14 14 400 14.1 VDSB 2017-01-20 13.95 14 13.8 14 1200 13.95 VDSB 2017-01-23 13.9 14 13.8 14 600 13.9 VDSB 2017-01-24 13.9 14.05 13.8 14.05 600 13.95 VDSB 2017-01-25 14 14 13.8 13.8 500 13.9 VDSB 2017-01-26 13.9 14 13.9 13.9 2000 13.9 VDSB 2017-01-27 13.75 13.8 13 13.45 1200 13.3 VDSB 2017-01-30 14 14 14 14 400 14 VDSB 2017-01-31 13.95 14 13.8 14 600 13.9 VDSB 2017-02-01 13.9 14 13.8 14 500 13.9 VDSB 2017-02-02 VDSB 2017-02-03 VDSB 2017-02-06 14.05 14.05 14 14 200 14.05 VDSB 2017-02-07 14 14 14 14 400 14 VDSB 2017-02-08 14 14 14 14 1500 14 VDSB 2017-02-09 14 14 14 14 100 14 VDSB 2017-02-10 14.15 14.15 14.15 14.15 100 14.15 VDSB 2017-02-13 14 14.1 14 14.05 300 14.05 VDSB 2017-02-14 VDSB 2017-02-15 14.15 15.05 14.15 15 3100 14.6 VDSB 2017-02-16 15.1 16.45 14.45 15.9 25600 15.7 VDSB 2017-02-17 15.05 16.1 14.5 15.1 10400 15.8 VDSB 2017-02-20 16 16.5 14.5 15.25 10700 15.15 VDSB 2017-02-21 14.9 15.8 14.9 15.8 2800 15 VDSB 2017-02-22 15.65 15.65 15.65 15.65 100 15.65 VDSB 2017-02-24 15.7 15.7 15.35 15.35 1500 15.45 VDSB 2017-02-27 VDSB 2017-02-28 15.9 15.9 14 14.85 33200 15.25 VDSB 2017-03-01 15.15 15.3 15 15 800 15.2 VDSB 2017-03-02 15.05 15.5 15.05 15.5 700 15.35 VDSB 2017-03-03 16.8 17.8 15.2 15.5 55700 16.35 VDSB 2017-03-06 16.2 16.2 16 16.05 300 16.1 VDSB 2017-03-07 15.8 15.8 15.5 15.55 700 15.6 VDSB 2017-03-09 15.1 15.1 14.35 14.35 300 14.85 VDSB 2017-03-10 15.7 15.7 15 15 200 15.35 VDSB 2017-03-13 14.95 15.15 14.95 15.15 700 15.05 VDSB 2017-03-14 VDSB 2017-03-15 16.35 16.35 14.15 14.9 1200 15.6 VDSB 2017-03-16 VDSB 2017-03-17 14.25 16.05 14.25 14.65 10500 15.95 VDSB 2017-03-20 VDSB 2017-03-21 14.75 14.75 14.7 14.7 10000 14.7 VDSB 2017-03-22 VDSB 2017-03-23 14.6 14.6 14.5 14.5 11100 14.6 VDSB 2017-03-24 14.5 16.4 14.5 14.6 500 15.05 VDSB 2017-03-27 14.5 14.5 14.5 14.5 10000 14.5 VDSB 2017-03-28 14.95 14.95 14.3 14.45 600 14.75 VDSB 2017-03-29 14.2 14.2 11.35 13.55 3200 13.6 VDSB 2017-03-30 VDSB 2017-03-31 12.45 13.5 11.65 13.35 47100 12.65 VDSB 2017-04-03 12.05 13.6 11.85 13.5 2500 13.15 VDSB 2017-04-04 13.5 13.5 13.5 13.5 5900 13.5 VDSB 2017-04-05 12.9 12.9 12.9 12.9 200 12.9 VDSB 2017-04-06 12.95 13 12.55 12.55 500 12.9 VDSB 2017-04-07 12.15 12.65 10.8 12.65 20800 11.9 VDSB 2017-04-10 11.25 12 11.25 12 3100 11.3 VDSB 2017-04-11 11.45 11.45 10.8 11.3 1100 11.2 VDSB 2017-04-12 10.5 11.95 10.25 11.05 3400 11.45 VDSB 2017-04-13 VDSB 2017-04-14 10.65 10.95 10.6 10.95 600 10.75 VDSB 2017-04-17 VDSB 2017-04-18 10.85 10.85 10.3 10.35 600 10.5 VDSB 2017-04-19 VDSB 2017-04-20 10.2 10.2 9.4 9.8 4100 9.95 VDSB 2017-04-21 11.35 11.35 9.05 9.1 5500 9.25 VDSB 2017-04-24 9.9 10 9.9 10 700 9.95 VDSB 2017-04-25 10.2 10.2 8.9 9.7 24200 9.25 VDSB 2017-04-26 9.7 9.95 9.7 9.95 900 9.8 VDSB 2017-04-27 10 10 10 10 100 10 VDSB 2017-04-28 10.75 10.75 10.75 10.75 200 10.75 VDSB 2017-05-02 10.8 10.8 10.8 10.8 100 10.8 VDSB 2017-05-03 VDSB 2017-05-04 9.5 9.5 8.5 8.85 28300 8.9 VDSB 2017-05-05 8.85 8.85 8 8 10100 8.35 VDSB 2017-05-10 VDSB 2017-05-11 7.55 7.55 7.5 7.5 1000 7.5 VDSB 2017-05-12 7.25 7.25 7.25 7.25 100 7.25 VDSB 2017-05-15 7.05 7.3 7.05 7.3 300 7.15 VDSB 2017-05-16 8.15 8.95 7.95 8.1 5100 8.6 VDSB 2017-05-17 9 9.2 8.7 8.7 400 9.05 VDSB 2017-05-18 7.9 8.1 7.7 8.1 700 7.95 VDSB 2017-05-19 VDSB 2017-05-22 8 8 7.4 7.65 900 7.6 VDSB 2017-05-23 7.35 7.5 7.35 7.5 300 7.45 VDSB 2017-05-24 8.15 8.35 8.15 8.35 200 8.25 VDSB 2017-05-25 VDSB 2017-05-26 VDSB 2017-05-29 VDSB 2017-05-30 VDSB 2017-05-31 7.55 7.55 7 7.25 5300 7.15 VDSB 2017-06-01 VDSB 2017-06-02 VDSB 2017-06-05 7.4 7.4 7.4 7.4 100 7.4 VDSB 2017-06-06 7.55 7.55 7.55 7.55 100 7.55 VDSB 2017-06-07 7.5 7.5 7.5 7.5 100 7.5 VDSB 2017-06-08 VDSB 2017-06-09 VDSB 2017-06-13 VDSB 2017-06-14 VDSB 2017-06-15 8.2 9 8.2 9 500 8.7 VDSB 2017-06-16 7.75 9.2 7.75 9.2 1500 8.8 VDSB 2017-06-19 9 9.3 9 9.3 3500 9.15 VDSB 2017-06-20 9.3 9.5 9.3 9.5 1300 9.35 VDSB 2017-06-21 9.7 9.75 9.7 9.75 300 9.7 VDSB 2017-06-22 9.9 9.95 9.7 9.95 900 9.85 VDSB 2017-06-23 9.95 10 9.95 10 300 9.95 VDSB 2017-06-26 10 10.55 10 10.55 400 10.15 VDSB 2017-06-27 10 10.7 9.95 10.7 1000 10.3 VDSB 2017-06-28 10.75 10.85 10.75 10.85 200 10.8 VDSB 2017-06-29 10.85 10.95 10.85 10.95 300 10.9 VDSB 2017-06-30 8.3 8.3 6.3 6.3 147400 6.5 VDSB 2017-07-03 6.3 6.4 3.8 3.8 720200 3.95 VDSB 2017-07-04 3.45 4.15 3.45 4 68600 3.85 VDSB 2017-07-05 4.2 4.2 3.55 3.75 40300 3.75 VDSB 2017-07-06 3.65 3.95 3.5 3.7 9300 3.6 VDSB 2017-07-07 3.5 4 3.45 3.9 17600 3.85 VDSB 2017-07-10 3.7 3.75 3.45 3.5 53900 3.5 VDSB 2017-07-11 3.6 3.85 3.45 3.85 11100 3.7 VDSB 2017-07-12 3.9 4.35 3.8 4 14800 4.1 VDSB 2017-07-13 4.15 4.25 3.95 4.15 11100 4.2 VDSB 2017-07-14 4.7 5 4 4.5 38200 4.6 VDSB 2017-07-17 4.15 4.3 4.15 4.3 4300 4.25 VDSB 2017-07-18 4.3 4.95 4 4.75 9100 4.55 VDSB 2017-07-19 4.4 4.75 4.25 4.45 5500 4.3 VDSB 2017-07-20 4.25 4.65 4.25 4.5 3600 4.55 VDSB 2017-07-21 4.5 4.55 4.25 4.55 1300 4.4 VDSB 2017-07-24 4.45 4.45 4.2 4.2 2500 4.25 VDSB 2017-07-25 4.2 4.7 4.2 4.45 7900 4.3 VDSB 2017-07-26 4.9 4.9 3.95 3.95 25500 4.1 VDSB 2017-07-27 4.1 4.2 3.95 4.1 5300 4.05 VDSB 2017-07-28 4.1 4.3 4.05 4.3 15500 4.05 VDSB 2017-07-31 4.1 4.2 4 4 5200 4.05 VDSB 2017-08-01 4.1 4.1 3.8 3.85 7600 3.85 VDSB 2017-08-02 3.75 4.15 3.75 4.15 4100 3.9 VDSB 2017-08-03 4.05 4.25 4 4.25 700 4.15 VDSB 2017-08-04 4.25 5.45 3.95 4 10900 4.1 VDSB 2017-08-07 VDSB 2017-08-08 4.1 4.1 4 4 200 4.05 VDSB 2017-08-09 3.8 3.9 3.75 3.9 7900 3.8 VDSB 2017-08-10 3.9 4 3.55 3.9 9500 3.75 VDSB 2017-08-11 3.75 3.95 3.75 3.9 4200 3.9 VDSB 2017-08-14 3.75 3.85 3.75 3.85 1100 3.85 VDSB 2017-08-15 3.85 3.85 3.7 3.8 400 3.8 VDSB 2017-08-16 3.8 3.8 3.7 3.7 500 3.7 VDSB 2017-08-17 3.8 3.8 3.8 3.8 300 3.8 VDSB 2017-08-18 3.85 3.85 3.85 3.85 900 3.85 VDSB 2017-08-21 3.85 4.1 3.55 3.65 9700 3.85 VDSB 2017-08-22 3.7 4.05 3.65 3.75 4300 3.75 VDSB 2017-08-23 3.6 4 3.6 3.95 2600 3.85 VDSB 2017-08-24 3.85 4.05 3.8 4 1100 3.9 VDSB 2017-08-25 4.15 4.15 3.8 3.8 9600 3.9 VDSB 2017-08-28 3.9 3.95 3.85 3.85 1100 3.85 VDSB 2017-08-29 3.95 3.95 3.85 3.95 600 3.9 VDSB 2017-08-30 3.9 3.95 3.8 3.95 3300 3.8 VDSB 2017-08-31 3.85 3.85 3.85 3.85 100 3.85 VDSB 2017-09-01 3.9 3.9 3.85 3.85 200 3.9 VDSB 2017-09-04 3.85 3.85 3.8 3.8 12800 3.8 VDSB 2017-09-05 3.75 3.8 3.75 3.8 400 3.75 VDSB 2017-09-06 3.7 4.1 3.7 4.1 6300 3.95 VDSB 2017-09-07 4.1 4.1 4 4 11200 4 VDSB 2017-09-08 4.05 4.05 4 4 7300 4 VDSB 2017-09-11 4 4 4 4 1200 4 VDSB 2017-09-12 4.25 4.45 4.2 4.45 10200 4.25 VDSB 2017-09-13 4.3 4.5 4.3 4.4 3300 4.4 VDSB 2017-09-14 4.5 4.95 4.45 4.95 17200 4.6 VDSB 2017-09-15 5.15 5.85 5.05 5.75 32000 5.45 VDSB 2017-09-18 5.55 5.75 5.5 5.7 13900 5.5 VDSB 2017-09-19 5.6 5.6 5.5 5.5 1600 5.5 VDSB 2017-09-20 5.5 5.6 5.5 5.5 1000 5.5 VDSB 2017-09-21 5.45 5.45 5.4 5.4 2800 5.4 VDSB 2017-09-22 5.7 5.7 4.85 4.85 11100 5.2 VDSB 2017-09-25 4.8 5.25 4 4.7 83900 5.15 VDSB 2017-09-26 4.6 4.65 4.6 4.65 900 4.65 VDSB 2017-09-27 4.75 4.8 4.55 4.8 1200 4.7 VDSB 2017-09-28 4.75 4.75 4.75 4.75 100 4.75 VDSB 2017-09-29 4.8 4.8 4.8 4.8 200 4.8 VDSB 2017-10-02 4.8 4.8 4.8 4.8 100 4.8 VDSB 2017-10-03 4.2 4.8 4.2 4.8 1000 4.5 VDSB 2017-10-04 4.5 4.8 4.5 4.8 500 4.65 VDSB 2017-10-05 4.8 4.8 4.45 4.8 500 4.6 VDSB 2017-10-06 4.85 4.9 4.85 4.9 200 4.9 VDSB 2017-10-09 4.9 4.9 4.9 4.9 100 4.9 VDSB 2017-10-10 4.45 4.95 4.4 4.95 500 4.7 VDSB 2017-10-11 4.7 5.1 4.65 4.9 1300 4.8 VDSB 2017-10-12 5 5.1 4.8 4.85 1500 4.95 VDSB 2017-10-13 5 5.15 4.65 4.9 4500 4.9 VDSB 2017-10-16 4.8 5.15 4.8 5 4600 4.95 VDSB 2017-10-17 5.05 5.15 4.8 5.15 1700 5 VDSB 2017-10-18 4.8 5.05 4.8 4.95 1900 4.9 VDSB 2017-10-19 4.75 5.15 4.75 5.1 800 4.95 VDSB 2017-10-20 4.8 5.15 4.8 4.95 1100 4.95 VDSB 2017-10-23 4.95 5.05 4.9 4.95 2500 4.95 VDSB 2017-10-24 4.85 6.9 4.2 5.3 83800 5.7 VDSB 2017-10-25 5.65 6.45 5.1 5.45 36300 5.5 VDSB 2017-10-26 5.2 5.55 4.85 5.5 12700 5.15 VDSB 2017-10-27 4.85 5.45 4.85 5.15 2000 5.1 VDSB 2017-10-30 5.15 5.85 5.15 5.55 30800 5.55 VDSB 2017-10-31 5.65 6.9 5.25 5.7 2500 6.1 VDSB 2017-11-01 5.3 6.1 5.3 5.6 2700 5.85 VDSB 2017-11-02 5.7 6.5 4.5 5 89900 5 VDSB 2017-11-03 5.05 5.05 4.6 4.75 33400 4.75 VDSB 2017-11-07 4.8 4.95 4.55 4.95 14600 4.8 VDSB 2017-11-08 4.65 4.75 4.65 4.75 2700 4.75 VDSB 2017-11-09 4.85 4.85 4.6 4.8 3100 4.7 VDSB 2017-11-10 4.75 4.75 4.75 4.75 2000 4.75 VDSB 2017-11-13 4.6 5.2 4.6 5.05 5500 4.9 VDSB 2017-11-14 5.15 5.15 4.75 4.95 2100 4.9 VDSB 2017-11-15 4.85 4.85 4.7 4.8 1800 4.75 VDSB 2017-11-16 5.1 5.1 4.65 4.95 2200 4.85 VDSB 2017-11-17 VDSB 2017-11-20 5 5 4.9 4.9 600 4.9 VDSB 2017-11-21 4.85 4.85 4 4.65 16300 4.4 VDSB 2017-11-22 4.6 4.65 4.55 4.65 1100 4.6 VDSB 2017-11-23 4.55 4.55 4.5 4.55 1600 4.55 VDSB 2017-11-24 4.6 4.6 4.6 4.6 200 4.6 VDSB 2017-11-27 4.55 4.55 4.45 4.55 1400 4.5 VDSB 2017-11-28 4.5 4.6 4.45 4.6 3300 4.5 VDSB 2017-11-29 4.6 4.6 4.55 4.6 800 4.6 VDSB 2017-11-30 4.55 4.55 4.45 4.5 500 4.5 VDSB 2017-12-01 4.45 4.5 4.45 4.5 1200 4.45 VDSB 2017-12-04 4.5 4.6 4.5 4.55 1100 4.55 VDSB 2017-12-05 4.45 4.55 4.45 4.55 1100 4.5 VDSB 2017-12-06 4.55 4.55 4.45 4.45 2000 4.5 VDSB 2017-12-07 4.45 4.5 4.45 4.5 2000 4.45 VDSB 2017-12-08 4.4 4.5 4.4 4.5 300 4.45 VDSB 2017-12-11 4.4 4.45 4.4 4.45 1400 4.4 VDSB 2017-12-12 4.45 4.45 4.45 4.45 500 4.45 VDSB 2017-12-13 4.4 4.45 4.35 4.45 1800 4.4 VDSB 2017-12-14 4.35 4.4 4.35 4.4 800 4.35 VDSB 2017-12-15 4.35 4.35 4.1 4.35 5600 4.2 VDSB 2017-12-18 4.3 4.3 4.3 4.3 1500 4.3 VDSB 2017-12-19 4.25 4.3 3.95 4.2 11700 4.05 VDSB 2017-12-20 4.25 4.25 4.15 4.25 3100 4.25 VDSB 2017-12-21 4.2 4.25 4.2 4.25 2000 4.2 VDSB 2017-12-22 4.2 4.2 4.2 4.2 800 4.2 VDSB 2017-12-25 4.2 4.85 4.2 4.4 21200 4.4 VDSB 2017-12-26 4.4 4.75 4.3 4.6 4100 4.5 VDSB 2017-12-27 4.5 4.5 4.5 4.5 200 4.5 VDSB 2017-12-28 4.6 4.85 4.5 4.5 2000 4.65 VDSB 2017-12-29 4.45 4.8 4.45 4.55 2200 4.65 VDSB 2018-01-03 4.65 4.7 4.25 4.4 10900 4.35 VDSB 2018-01-04 4.45 4.45 4.35 4.4 700 4.4 VDSB 2018-01-05 4.45 4.45 4.35 4.45 900 4.4 VDSB 2018-01-09 4.45 4.45 4.25 4.3 17800 4.35 VDSB 2018-01-10 4.3 4.3 4.3 4.3 100 4.3 VDSB 2018-01-11 4.3 4.3 4.25 4.3 11200 4.25 VDSB 2018-01-12 4.3 4.3 4.3 4.3 500 4.3 VDSB 2018-01-15 4.3 4.9 4.3 4.55 23300 4.5 VDSB 2018-01-16 VDSB 2018-01-17 4.55 4.7 4.55 4.7 9600 4.65 VDSB 2018-01-18 4.6 4.75 4.6 4.7 2600 4.7 VDSB 2018-01-19 4.85 4.85 4.85 4.85 100 4.85 VDSB 2018-01-22 4.55 4.85 4.55 4.85 200 4.7 VDSB 2018-01-23 4.7 4.9 4.7 4.7 7800 4.7 VDSB 2018-01-24 4.65 4.7 4.6 4.65 1200 4.6 VDSB 2018-01-25 4.8 4.8 4.7 4.7 500 4.75 VDSB 2018-01-26 4.7 4.7 4.6 4.6 900 4.6 VDSB 2018-01-29 4.45 4.55 4.3 4.55 7300 4.45 VDSB 2018-01-30 4.45 4.5 4.25 4.5 6700 4.4 VDSB 2018-01-31 4.4 4.4 4.3 4.4 4900 4.35 VDSB 2018-02-01 4.35 4.4 4.3 4.4 5200 4.35 VDSB 2018-02-02 VDSB 2018-02-05 4.3 5.2 4.3 4.85 10800 4.95 VDSB 2018-02-06 5.15 5.15 4.55 4.55 4800 4.8 VDSB 2018-02-07 4.8 4.8 4.6 4.6 600 4.7 VDSB 2018-02-08 4.55 4.55 4.55 4.55 100 4.55 VDSB 2018-02-09 4.35 4.85 4.2 4.85 4800 4.4 VDSB 2018-02-12 4.25 4.7 4.25 4.6 5800 4.4 VDSB 2018-02-13 4.65 4.75 4.65 4.65 1000 4.7 VDSB 2018-02-14 4.75 4.75 4.65 4.7 1200 4.75 VDSB 2018-02-15 4.75 4.9 4.75 4.75 700 4.8 VDSB 2018-02-16 4.7 4.9 4.7 4.7 3600 4.7 VDSB 2018-02-19 VDSB 2018-02-20 4.75 4.75 4.5 4.7 1900 4.65 VDSB 2018-02-21 4.7 4.7 4.7 4.7 800 4.7 VDSB 2018-02-22 4.75 5.25 4.5 4.55 10800 4.75 VDSB 2018-02-26 4.6 4.75 4.6 4.65 1000 4.7 VDSB 2018-02-27 4.75 4.75 4.65 4.65 300 4.7 VDSB 2018-02-28 VDSB 2018-03-01 4.6 4.6 4.6 4.6 100 4.6 VDSB 2018-03-02 4.55 4.55 4.55 4.55 600 4.55 VDSB 2018-03-05 4.5 4.55 4.5 4.55 10100 4.55 VDSB 2018-03-06 4.5 4.5 4.5 4.5 200 4.5 VDSB 2018-03-07 4.5 4.5 4.5 4.5 400 4.5 VDSB 2018-03-09 VDSB 2018-03-12 4.65 4.65 4.65 4.65 200 4.65 VDSB 2018-03-13 4.5 4.75 4.5 4.7 5600 4.6 VDSB 2018-03-14 4.65 4.65 4.5 4.6 3000 4.5 VDSB 2018-03-15 VDSB 2018-03-16 VDSB 2018-03-19 VDSB 2018-03-20 4.6 4.65 4.6 4.65 1100 4.6 VDSB 2018-03-21 4.55 4.55 4.55 4.55 700 4.55 VDSB 2018-03-22 4.5 4.5 4.5 4.5 300 4.5 VDSB 2018-03-23 4.5 4.5 4.4 4.4 2000 4.5 VDSB 2018-03-28 4.4 4.4 4.35 4.35 1300 4.35 VDSB 2018-03-29 4.2 4.6 4.2 4.6 10000 4.5 VDSB 2018-03-30 4.6 4.75 4.6 4.75 9000 4.7 VDSB 2018-04-02 4.45 4.6 4.45 4.5 400 4.45 VDSB 2018-04-03 4.9 4.9 4.4 4.55 500 4.75 VDSB 2018-04-04 VDSB 2018-04-05 4.5 4.5 4.35 4.35 800 4.4 VDSB 2018-04-06 4.3 4.3 4.25 4.3 800 4.25 VDSB 2018-04-09 4.3 4.3 3.8 3.95 24600 4 VDSB 2018-04-10 3.95 4 3.95 4 300 4 VDSB 2018-04-11 4.05 4.15 4.05 4.05 3100 4.15 VDSB 2018-04-12 4.15 4.25 4.15 4.2 500 4.2 VDSB 2018-04-13 4.15 4.15 3.95 4.1 3800 4 VDSB 2018-04-16 VDSB 2018-04-17 4.1 4.15 4.1 4.15 1100 4.1 VDSB 2018-04-18 3.95 4.3 3.9 4.3 7300 4 VDSB 2018-04-19 4.4 4.4 4.4 4.4 600 4.4 VDSB 2018-04-20 3.15 VDSB 2018-04-23 4.45 4.45 4 4.3 10000 4.1 VDSB 2018-04-24 VDSB 2018-04-25 VDSB 2018-04-26 4.05 4.2 4 4.05 15100 4.1 VDSB 2018-04-27 VDSB 2018-04-28 4.15 4.15 4.05 4.05 2700 4.05 VDSB 2018-04-30 4.05 4.05 4 4 1200 4.05 VDSB 2018-05-02 4.15 4.15 4.15 4.15 500 4.15 VDSB 2018-05-03 VDSB 2018-05-04 VDSB 2018-05-07 4.05 4.15 4 4.15 4300 4.05 VDSB 2018-05-08 4.15 4.2 4.05 4.2 8700 4.15 VDSB 2018-05-10 4.35 4.35 4.35 4.35 100 4.35 VDSB 2018-05-11 4.05 4.15 4 4.15 13100 4 VDSB 2018-05-14 4.1 4.15 4.1 4.15 1000 4.15 VDSB 2018-05-15 VDSB 2018-05-16 VDSB 2018-05-17 VDSB 2018-05-18 VDSB 2018-05-21 VDSB 2018-05-22 4.15 4.15 4.15 4.15 400 4.15 VDSB 2018-05-23 3.9 4 3.85 4 1600 3.95 VDSB 2018-05-24 4.2 5 3.65 3.95 28500 4.3 VDSB 2018-05-25 4.05 4.1 4.05 4.1 400 4.05 VDSB 2018-05-28 4.2 4.2 4.2 4.2 100 4.2 VDSB 2018-05-29 VDSB 2018-05-30 VDSB 2018-05-31 4.3 4.3 4.3 4.3 100 4.3 VDSB 2018-06-01 4.25 4.25 3.9 4 1200 4.15 VDSB 2018-06-04 3.9 4 3.55 3.9 8900 3.65 VDSB 2018-06-05 VDSB 2018-06-06 4 4.1 4 4.1 1800 4.05 VDSB 2018-06-07 3.9 4.25 3.9 4.25 3300 4.1 VDSB 2018-06-08 VDSB 2018-06-09 4.2 4.2 4.2 4.2 100 4.2 VDSB 2018-06-13 VDSB 2018-06-14 3.95 3.95 3.95 3.95 1100 3.95 VDSB 2018-06-15 VDSB 2018-06-18 VDSB 2018-06-19 VDSB 2018-06-20 3.95 4.1 3.95 4.1 800 4.05 VDSB 2018-06-21 VDSB 2018-06-22 4.45 4.45 3.65 3.9 16400 3.85 VDSB 2018-06-25 4 4 4 4 500 4 VDSB 2018-06-26 3.7 4.7 2.65 3.8 6300 3.9 VDSB 2018-06-27 VDSB 2018-06-28 3.75 3.9 3.75 3.9 200 3.85 VDSB 2018-06-29 4.15 4.6 3.8 3.85 8800 4.15 VDSB 2018-07-02 VDSB 2018-07-03 VDSB 2018-07-04 VDSB 2018-07-05 3.9 3.9 3.9 3.9 300 3.9 VDSB 2018-07-06 VDSB 2018-07-09 VDSB 2018-07-10 3.75 3.85 3.75 3.8 500 3.8 VDSB 2018-07-11 3.7 4.1 3.7 4 400 3.9 VDSB 2018-07-12 4 4 3.9 3.9 500 3.95 VDSB 2018-07-13 3.8 3.8 3.8 3.8 1600 3.8 VDSB 2018-07-16 VDSB 2018-07-17 3.95 3.95 3.9 3.95 300 3.95 VDSB 2018-07-18 4.25 4.25 4 4 200 4.15 VDSB 2018-07-19 VDSB 2018-07-20 3.8 3.9 3.7 3.85 2700 3.75 VDSB 2018-07-23 VDSB 2018-07-24 VDSB 2018-07-25 VDSB 2018-07-26 3.8 4 3.25 3.6 38500 3.6 VDSB 2018-07-27 VDSB 2018-07-30 3.6 3.75 3.6 3.75 2300 3.65 VDSB 2018-07-31 3.75 3.8 3.7 3.75 1200 3.75 VDSB 2018-08-01 3.6 3.7 3.6 3.7 200 3.65 VDSB 2018-08-02 VDSB 2018-08-03 3.65 3.7 3.65 3.7 500 3.65 VDSB 2018-08-06 3.75 3.75 3.75 3.75 200 3.75 VDSB 2018-08-07 3.8 4 3.8 4 2000 3.95 VDSB 2018-08-08 3.8 4 3.8 4 10400 4 VDSB 2018-08-09 4 4 4 4 1400 4 VDSB 2018-08-10 VDSB 2018-08-13 3.8 3.9 3.8 3.9 400 3.7 VDSB 2018-08-14 3.65 3.85 3.6 3.85 400 3.75 VDSB 2018-08-15 3.9 3.9 3.9 3.9 400 3.9 VDSB 2018-08-16 VDSB 2018-08-17 VDSB 2018-08-20 4.15 4.15 4 4 600 4.1 VDSB 2018-08-21 4 4 4 4 200 4 VDSB 2018-08-22 3.8 4.05 3.8 3.9 300 3.9 VDSB 2018-08-23 3.8 3.8 3.75 3.8 700 3.75 VDSB 2018-08-24 VDSB 2018-08-27 3.95 3.95 3.9 3.9 600 3.95 VDSB 2018-08-28 3.7 3.8 3.65 3.8 300 3.7 VDSB 2018-08-29 VDSB 2018-08-30 VDSB 2018-08-31 VDSB 2018-09-03 VDSB 2018-09-04 3.6 3.95 3.6 3.95 1100 3.8 VDSB 2018-09-05 4 4 4 4 800 4 VDSB 2018-09-06 3.7 3.95 3.7 3.9 500 3.85 VDSB 2018-09-07 VDSB 2018-09-10 3.7 3.9 3.7 3.9 200 3.8 VDSB 2018-09-11 3.7 3.8 3.7 3.8 200 3.75 VDSB 2018-09-12 VDSB 2018-09-13 VDSB 2018-09-14 3.9 VDSB 2018-09-17 VDSB 2018-09-18 3.7 3.7 3.7 3.7 200 3.7 VDSB 2018-09-19 3.9 3.9 3.8 3.8 600 3.9 VDSB 2018-09-20 3.95 3.95 3.9 3.9 200 3.95 VDSB 2018-09-21 VDSB 2018-09-24 4.25 4.3 4 4.1 1400 4.15 VDSB 2018-09-25 VDSB 2018-09-26 4.2 4.45 4.1 4.1 10300 4.25 VDSB 2018-09-27 4.4 4.4 4.2 4.3 1900 4.3 VDSB 2018-09-28 4.05 4.2 4.05 4.2 1100 4.05 VDSB 2018-10-01 4.3 4.3 4.3 4.3 1700 4.3 VDSB 2018-10-02 4.2 4.35 4.2 4.3 2100 4.3 VDSB 2018-10-03 4.5 4.85 4.5 4.55 30800 4.55 VDSB 2018-10-04 4.5 4.5 4.5 4.5 200 4.5 VDSB 2018-10-05 4.4 4.4 4.4 4.4 200 4.4 VDSB 2018-10-08 4.45 4.45 4.45 4.45 100 4.45 VDSB 2018-10-09 4.4 4.4 4.4 4.4 100 4.4 VDSB 2018-10-10 4.15 4.2 3.95 4.05 31500 4.05 VDSB 2018-10-11 3.85 3.9 3.8 3.85 3000 3.85 VDSB 2018-10-12 VDSB 2018-10-15 5 5 3.3 3.9 1600 3.55 VDSB 2018-10-16 3.8 3.95 3.8 3.95 1000 3.9 VDSB 2018-10-17 3.9 4 3.9 4 1000 3.95 VDSB 2018-10-18 5.15 5.15 3.8 4.5 27200 4.05 VDSB 2018-10-19 4.7 4.75 4.5 4.5 3200 4.65 VDSB 2018-10-22 4 4.45 4 4.4 1500 4.2 VDSB 2018-10-23 4.4 4.65 4.3 4.4 5700 4.6 VDSB 2018-10-24 VDSB 2018-10-25 VDSB 2018-10-26 VDSB 2018-10-29 VDSB 2018-10-30 VDSB 2018-10-31 VDSB 2018-11-01 VDSB 2018-11-02 VDSB 2018-11-06 3.9 4.68 3.64 4.68 5800 4.6 VDSB 2018-11-07 3.7 4.7 3.6 4.3 16600 4.32 VDSB 2018-11-08 VDSB 2018-11-09 4.32 4.32 4.32 4.32 100 4.32 VDSB 2018-11-12 4.04 4.1 4 4.1 9500 4.04 VDSB 2018-11-13 3.9 4.24 3.48 4.24 10200 3.8 VDSB 2018-11-14 4.16 4.42 4.16 4.42 1000 4.22 VDSB 2018-11-15 4.34 4.44 4.2 4.42 1500 4.36 VDSB 2018-11-16 VDSB 2018-11-19 4.34 4.34 4.34 4.34 100 4.34 VDSB 2018-11-20 4.3 4.3 4.3 4.3 300 4.3 VDSB 2018-11-21 4.1 4.1 4.1 4.1 1700 4.1 VDSB 2018-11-22 4.1 4.3 3.66 4.3 10100 3.92 VDSB 2018-11-23 4 4.98 3.98 4.98 29400 4.72 VDSB 2018-11-26 3.9 4.4 3.9 4.4 2000 4.38 VDSB 2018-11-27 3.92 4.1 3.88 4 2200 3.94 VDSB 2018-11-28 4.16 4.16 3.5 3.6 61200 3.6 VDSB 2018-11-29 3.7 3.7 3.62 3.62 17000 3.68 VDSB 2018-11-30 3.22 3.6 3.22 3.6 1400 3.56 VDSB 2018-12-03 3.6 3.96 3.6 3.96 1000 3.86 VDSB 2018-12-04 3.3 3.92 3.3 3.92 300 3.72 VDSB 2018-12-05 VDSB 2018-12-06 3.36 3.8 3.36 3.74 900 3.72 VDSB 2018-12-07 VDSB 2018-12-10 VDSB 2018-12-11 3.78 3.78 3.72 3.72 11200 3.74 VDSB 2018-12-12 3.42 3.82 3.42 3.76 2100 3.7 VDSB 2018-12-13 3.7 3.72 3.7 3.72 700 3.72 VDSB 2018-12-14 VDSB 2018-12-17 3.72 3.72 3.72 3.72 100 3.72 VDSB 2018-12-18 3.7 3.72 3.2 3.6 5500 3.58 VDSB 2018-12-19 3.74 3.74 3.68 3.74 1900 3.74 VDSB 2018-12-20 3.76 3.78 3.76 3.76 2800 3.76 VDSB 2018-12-21 3.38 3.42 3.38 3.42 400 3.4 VDSB 2018-12-24 VDSB 2018-12-25 3.42 3.6 3.42 3.6 800 3.5 VDSB 2018-12-26 3.7 3.98 3.64 3.8 8900 3.92 VDSB 2018-12-27 3.6 3.94 3.54 3.68 1700 3.7 VDSB 2018-12-28 3.44 3.62 3.44 3.44 3000 3.6 VDSB 2018-12-29 VDSB 2019-01-03 2.32 VDSB 2019-01-04 VDSB 2019-01-08 3.54 3.7 3.54 3.6 500 3.62 VDSB 2019-01-09 3.8 3.8 3.34 3.72 2700 3.78