|
Closing price on 3/26/2009
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
6,400 |
| Split-adjusted Price |
6.38 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
6.38
|
6,400
|
|
|
3/25/2009
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
6.61
|
3,000
|
|
|
3/24/2009
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
6.76
|
7,900
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.20
|
6.76
|
4,800
|
|
|
3/20/2009
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.76
|
5,700
|
|
|
3/19/2009
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.90
|
6.53
|
8,900
|
|
|
3/18/2009
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.10
|
6.91
|
16,300
|
|
|
3/17/2009
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
6.76
|
2,400
|
|
|
3/16/2009
|
-0.40 / -4.49%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.60
|
6.38
|
13,600
|
|
|
3/13/2009
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
6.68
|
2,800
|
|
|
3/12/2009
|
-0.50 / -5.49%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.80
|
6.46
|
2,300
|
|
|
3/11/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.20
|
6.83
|
1,700
|
|
|
3/10/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
6.83
|
4,500
|
|
|
3/9/2009
|
+0.30 / +3.45%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.76
|
2,400
|
|
|
3/6/2009
|
+0.20 / +2.44%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
6.31
|
900
|
|
|
3/5/2009
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.40
|
6.16
|
1,200
|
|
|
3/4/2009
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.31
|
1,900
|
|
|
3/3/2009
|
-0.70 / -7.53%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
6.46
|
7,100
|
|
|
3/2/2009
|
+0.60 / +6.90%
|
8.10
|
9.30
|
8.10
|
9.30
|
9.00
|
6.98
|
400
|
|
|
2/27/2009
|
-0.20 / -2.25%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.55
|
6.53
|
1,200
|
|
|
2/26/2009
|
+0.20 / +2.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
6.68
|
300
|
|
|
2/25/2009
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
6.53
|
800
|
|
|
2/24/2009
|
-0.40 / -4.65%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
6.16
|
700
|
|
|
2/23/2009
|
-0.60 / -6.52%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.70
|
6.46
|
2,500
|
|
|
2/20/2009
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.91
|
0
|
|
|
2/19/2009
|
-0.10 / -1.10%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.20
|
6.76
|
1,500
|
|
|
2/18/2009
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.83
|
1,700
|
|
|
2/17/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.28
|
5,000
|
|
|
2/16/2009
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.28
|
2,200
|
|
|
2/13/2009
|
-0.70 / -6.54%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.70
|
7.51
|
2,300
|
|
|