|
Closing price on 8/18/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
5,200 |
| Split-adjusted Price |
9.01 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
9.01
|
5,200
|
|
|
8/17/2009
|
+0.20 / +1.75%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.80
|
8.78
|
5,600
|
|
|
8/14/2009
|
-0.10 / -0.82%
|
11.30
|
12.10
|
11.30
|
12.10
|
12.10
|
9.16
|
3,500
|
|
|
8/13/2009
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.10
|
9.23
|
6,200
|
|
|
8/12/2009
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
9.16
|
12,400
|
|
|
8/11/2009
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.20
|
9.31
|
6,000
|
|
|
8/10/2009
|
+0.20 / +1.69%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.30
|
9.08
|
2,600
|
|
|
8/7/2009
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.78
|
8.78
|
10,500
|
|
|
8/6/2009
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.10
|
8.93
|
9,000
|
|
|
8/5/2009
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.08
|
5,800
|
|
|
8/4/2009
|
-0.20 / -1.60%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.00
|
9.31
|
7,600
|
|
|
8/3/2009
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
9.46
|
3,800
|
|
|
7/31/2009
|
+0.40 / +3.31%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.40
|
9.46
|
2,100
|
|
|
7/30/2009
|
-0.40 / -3.20%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
9.16
|
1,100
|
|
|
7/29/2009
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
9.39
|
6,700
|
|
|
7/28/2009
|
-0.50 / -3.85%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
9.39
|
3,200
|
|
|
7/27/2009
|
-0.10 / -0.76%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.40
|
9.76
|
9,000
|
|
|
7/24/2009
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.08
|
9.91
|
19,700
|
|
|
7/23/2009
|
+0.50 / +4.13%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.40
|
9.46
|
3,100
|
|
|
7/22/2009
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.20
|
9.09
|
1,600
|
|
|
7/21/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.10
|
9.01
|
6,400
|
|
|
7/20/2009
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.01
|
2,100
|
|
|
7/17/2009
|
-0.20 / -1.59%
|
12.50
|
13.00
|
12.30
|
12.40
|
12.70
|
9.31
|
1,500
|
|
|
7/16/2009
|
-0.30 / -2.33%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.70
|
9.46
|
3,700
|
|
|
7/15/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.69
|
100
|
|
|
7/14/2009
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.24
|
1,000
|
|
|
7/13/2009
|
-0.30 / -2.40%
|
13.20
|
13.20
|
12.10
|
12.20
|
12.30
|
9.16
|
1,200
|
|
|
7/10/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
9.39
|
1,100
|
|
|
7/9/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
9.39
|
1,100
|
|
|
7/8/2009
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
1,000
|
|
|