|
Closing price on 5/5/2009
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
23,600 |
| Split-adjusted Price |
7.81 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2009
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.10
|
6.91
|
22,900
|
|
|
4/8/2009
|
-0.70 / -7.07%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.40
|
6.91
|
3,100
|
|
|
4/7/2009
|
+0.50 / +5.32%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
7.43
|
11,800
|
|
|
4/3/2009
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
7.13
|
19,500
|
|
|
4/2/2009
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.90
|
6.76
|
17,500
|
|
|
4/1/2009
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
6.61
|
9,100
|
|
|
3/31/2009
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.80
|
6.68
|
3,900
|
|
|
3/30/2009
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.76
|
2,300
|
|
|
3/27/2009
|
+0.20 / +2.35%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.83
|
6.53
|
7,600
|
|
|
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
|
|
|