|
Closing price on 5/25/2009
|
|
| Open |
12.80 |
| High |
13.70 |
| Low |
12.50 |
| Volume |
64,700 |
| Split-adjusted Price |
10.21 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+0.70 / +5.43%
|
12.80
|
13.70
|
12.50
|
13.60
|
13.20
|
10.21
|
64,700
|
|
|
5/22/2009
|
-0.10 / -0.79%
|
13.20
|
13.30
|
12.00
|
12.60
|
12.70
|
9.46
|
32,500
|
|
|
5/21/2009
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
9.54
|
59,900
|
|
|
5/20/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.80
|
8.94
|
40,100
|
|
|
5/19/2009
|
+0.90 / +8.57%
|
11.40
|
11.40
|
10.70
|
11.40
|
11.20
|
8.56
|
79,800
|
|
|
5/18/2009
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
7.88
|
46,800
|
|
|
5/15/2009
|
+0.40 / +3.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.60
|
7.88
|
24,100
|
|
|
5/14/2009
|
-0.90 / -8.18%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
7.58
|
7,200
|
|
|
5/13/2009
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.20
|
11.00
|
10.50
|
8.26
|
33,000
|
|
|
5/12/2009
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.81
|
500
|
|
|
5/11/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
7.51
|
8,300
|
|
|
5/8/2009
|
-0.30 / -2.86%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.95
|
7.66
|
5,600
|
|
|
5/7/2009
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
7.88
|
4,000
|
|
|
5/6/2009
|
-0.40 / -3.85%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.10
|
7.51
|
8,500
|
|
|
5/5/2009
|
+0.40 / +4.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.70
|
7.81
|
23,600
|
|
|
5/4/2009
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
7.51
|
14,200
|
|
|
4/29/2009
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
7.06
|
1,500
|
|
|
4/28/2009
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.50
|
6.98
|
2,500
|
|
|
4/27/2009
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.13
|
100
|
|
|
4/24/2009
|
-0.60 / -6.12%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
6.91
|
8,500
|
|
|
4/23/2009
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.50
|
7.36
|
7,700
|
|
|
4/22/2009
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.30
|
7.21
|
6,300
|
|
|
4/21/2009
|
+0.20 / +2.15%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.10
|
7.13
|
4,000
|
|
|
4/20/2009
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.98
|
2,400
|
|
|
4/17/2009
|
-0.20 / -1.92%
|
10.60
|
10.60
|
9.90
|
10.20
|
10.60
|
7.66
|
9,500
|
|
|
4/16/2009
|
+0.40 / +4.00%
|
10.60
|
10.90
|
10.40
|
10.40
|
10.60
|
7.81
|
11,000
|
|
|
4/15/2009
|
-0.40 / -3.85%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.60
|
7.51
|
7,400
|
|
|
4/14/2009
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.70
|
7.81
|
28,600
|
|
|
4/13/2009
|
+0.60 / +6.19%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.73
|
11,200
|
|
|
4/10/2009
|
+0.50 / +5.43%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
7.28
|
9,200
|
|
|