Historical Prices for Versant Corp (VSNT)

Symbol:

Historical Data for Versant Corp. (VSNT)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	14.27	15.70	14.10	14.99	16,414	-0.51	-3.29%
10/9/08	16.255	16.255	15.50	15.50	53,739	-0.80	-4.91%
10/8/08	16.26	16.99	15.99	16.30	63,000	-0.88	-5.12%
10/7/08	18.75	18.7501	17.00	17.18	35,149	-1.66	-8.81%
10/6/08	19.49	19.60	18.61	18.84	54,757	-0.66	-3.38%
10/3/08	19.50	20.0199	19.21	19.50	18,161	–	–
10/2/08	19.60	20.04	19.0901	19.50	25,821	-0.0099	-0.05%
10/1/08	19.49	19.74	19.27	19.5099	8,439	-0.1901	-0.96%
9/30/08	18.73	19.75	18.50	19.70	39,664	0.90	4.79%
9/29/08	19.57	19.91	17.78	18.80	23,498	-1.20	-6.00%
9/26/08	19.71	20.07	19.50	20.00	16,959	-0.29	-1.43%
9/25/08	20.64	20.64	20.00	20.29	17,087	-1.28	-5.93%
9/24/08	19.96	21.67	19.84	21.57	10,180	1.77	8.94%
9/23/08	19.59	20.175	19.58	19.80	6,179	-0.60	-2.94%
9/22/08	21.09	21.09	19.75	20.40	11,927	-0.3501	-1.69%
9/19/08	21.31	21.5899	20.15	20.7501	10,631	-0.2499	-1.19%
9/18/08	20.05	21.03	19.75	21.00	48,518	0.51	2.49%
9/17/08	21.12	21.70	20.36	20.49	14,406	-0.53	-2.52%
9/16/08	20.43	21.02	19.75	21.02	63,123	0.02	0.10%
9/15/08	22.01	22.01	20.88	21.00	17,755	-0.911	-4.16%
9/12/08	21.56	22.00	21.14	21.911	16,172	-0.129	-0.59%
9/11/08	22.46	22.46	21.75	22.04	26,552	-0.36	-1.61%
9/10/08	22.75	22.82	22.25	22.40	14,712	-0.36	-1.58%
9/9/08	23.79	23.80	22.61	22.76	35,428	-1.3599	-5.64%
9/8/08	24.5601	24.7574	23.76	24.1199	7,455	-0.1401	-0.58%
9/5/08	24.65	25.10	23.75	24.26	5,965	-0.4899	-1.98%
9/4/08	25.30	25.44	24.55	24.7499	6,502	-0.46	-1.82%
9/3/08	25.53	25.92	25.00	25.2099	8,421	-0.0401	-0.16%
9/2/08	26.53	26.53	25.19	25.25	8,884	-0.28	-1.10%
8/29/08	26.00	27.00	25.50	25.53	11,995	-0.59	-2.26%
8/28/08	26.94	26.94	26.10	26.12	26,158	-0.94	-3.47%
8/27/08	28.90	28.90	26.58	27.06	107,876	-2.16	-7.39%
8/26/08	29.75	29.86	29.14	29.22	8,286	-0.53	-1.78%
8/25/08	29.02	30.00	29.02	29.75	12,419	-0.75	-2.46%
8/22/08	29.73	30.50	29.73	30.50	30,601	0.77	2.59%
8/21/08	28.36	29.75	27.5101	29.73	51,831	1.38	4.87%
8/20/08	28.39	29.25	28.31	28.35	14,924	-0.01	-0.04%
8/19/08	27.49	29.00	26.76	28.36	49,140	1.14	4.19%
8/18/08	28.11	28.11	26.80	27.22	21,889	-1.3299	-4.66%
8/15/08	28.3601	28.60	28.35	28.5499	2,600	-0.3001	-1.04%
8/14/08	28.79	29.04	28.50	28.85	9,425	0.46	1.62%
8/13/08	28.0201	28.44	27.17	28.39	5,081	0.32	1.14%
8/12/08	28.39	28.72	27.05	28.07	4,881	-0.35	-1.23%
8/11/08	28.0199	28.5384	27.98	28.42	11,067	0.38	1.36%
8/8/08	27.43	28.04	26.59	28.04	6,815	0.63	2.30%
8/7/08	28.02	28.02	26.96	27.41	3,912	-0.89	-3.14%
8/6/08	27.91	28.30	27.43	28.30	5,650	0.25	0.89%
8/5/08	26.65	28.40	26.00	28.05	14,488	1.65	6.25%
8/4/08	26.28	26.40	26.25	26.40	3,275	0.15	0.57%
8/1/08	26.74	26.95	25.01	26.25	5,440	-0.08	-0.30%
7/31/08	25.01	26.95	25.01	26.33	9,885	0.74	2.89%
7/30/08	26.95	27.51	24.95	25.59	6,016	-0.32	-1.24%
7/29/08	25.46	26.12	24.8801	25.91	4,091	0.16	0.62%
7/28/08	26.43	26.48	25.55	25.75	9,537	-0.24	-0.92%
7/25/08	26.24	26.95	25.55	25.99	10,532	-0.12	-0.46%
7/24/08	26.59	26.90	26.11	26.11	2,600	-0.84	-3.12%
7/23/08	26.93	27.48	26.37	26.95	13,295	-0.31	-1.14%
7/22/08	25.89	27.26	25.31	27.26	12,536	1.44	5.58%
7/21/08	26.23	26.25	25.37	25.82	2,997	-0.27	-1.03%
7/18/08	26.21	26.24	25.73	26.09	4,896	0.26	1.01%
7/17/08	25.88	26.25	25.26	25.83	4,537	0.32	1.25%
7/16/08	25.62	26.00	25.00	25.51	7,354	0.45	1.80%
7/15/08	23.68	25.63	23.26	25.06	4,482	0.93	3.85%
7/14/08	24.48	24.50	23.53	24.13	5,805	-0.12	-0.49%