|
Closing price on 2/5/2009
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
12,800 |
| Split-adjusted Price |
7.06 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.06
|
12,800
|
|
|
2/4/2009
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
6.91
|
200
|
|
|
2/3/2009
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.60
|
6.61
|
3,300
|
|
|
2/2/2009
|
-0.50 / -5.26%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
6.76
|
6,300
|
|
|
1/23/2009
|
+0.50 / +5.43%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.20
|
7.28
|
1,100
|
|
|
1/22/2009
|
-0.60 / -6.12%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.91
|
1,200
|
|
|
1/21/2009
|
+0.30 / +3.16%
|
8.90
|
9.80
|
8.70
|
9.80
|
8.80
|
7.36
|
5,100
|
|
|
1/20/2009
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.30
|
7.13
|
5,200
|
|
|
1/19/2009
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.36
|
2,500
|
|
|
1/16/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
7.51
|
1,500
|
|
|
1/15/2009
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
7.51
|
7,500
|
|
|
1/14/2009
|
-0.40 / -3.81%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
7.58
|
10,800
|
|
|
1/13/2009
|
-0.50 / -4.55%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
7.88
|
2,200
|
|
|
1/12/2009
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
8.26
|
900
|
|
|
1/9/2009
|
-0.70 / -5.93%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
8.33
|
7,500
|
|
|
1/8/2009
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
8.86
|
2,700
|
|
|
1/7/2009
|
-1.10 / -8.15%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.60
|
9.31
|
22,100
|
|
|
1/6/2009
|
+0.40 / +3.05%
|
13.10
|
13.50
|
12.40
|
13.50
|
13.30
|
9.07
|
27,600
|
|
|
1/5/2009
|
+0.80 / +6.50%
|
13.00
|
13.10
|
12.00
|
13.10
|
12.70
|
8.80
|
30,800
|
|
|
1/2/2009
|
+0.70 / +5.93%
|
12.60
|
12.60
|
11.80
|
12.50
|
11.80
|
8.40
|
68,800
|
|
|
12/31/2008
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.93
|
2,600
|
|
|
12/30/2008
|
+1.10 / +11.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.46
|
3,000
|
|
|
12/29/2008
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.40
|
6.72
|
3,300
|
|
|
12/26/2008
|
0.00 / 0.00%
|
9.60
|
10.40
|
9.50
|
10.00
|
10.10
|
6.72
|
5,200
|
|
|
12/25/2008
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
6.72
|
3,000
|
|
|
12/24/2008
|
-0.40 / -3.81%
|
10.00
|
10.60
|
10.00
|
10.10
|
10.30
|
6.79
|
7,400
|
|
|
12/23/2008
|
-0.50 / -4.55%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.50
|
7.05
|
2,600
|
|
|
12/22/2008
|
+0.30 / +2.80%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.10
|
7.39
|
5,100
|
|
|
12/19/2008
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.90
|
7.12
|
3,600
|
|
|
12/18/2008
|
+0.20 / +1.87%
|
10.00
|
11.40
|
10.00
|
10.90
|
10.90
|
7.32
|
25,000
|
|
|