|
Closing price on 9/25/2009
|
|
| Open |
16.30 |
| High |
18.00 |
| Low |
16.20 |
| Volume |
108,100 |
| Split-adjusted Price |
13.62 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+1.20 / +7.14%
|
16.30
|
18.00
|
16.20
|
18.00
|
16.90
|
13.62
|
108,100
|
|
|
9/24/2009
|
-0.70 / -4.00%
|
18.20
|
18.20
|
16.50
|
16.80
|
16.90
|
12.72
|
77,500
|
|
|
9/23/2009
|
+0.80 / +4.79%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.70
|
13.25
|
171,200
|
|
|
9/22/2009
|
+1.00 / +6.37%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.60
|
12.64
|
118,200
|
|
|
9/21/2009
|
+1.00 / +6.80%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.70
|
11.88
|
107,500
|
|
|
9/18/2009
|
+0.80 / +5.56%
|
14.00
|
15.30
|
14.00
|
15.20
|
14.30
|
11.50
|
71,700
|
|
|
9/17/2009
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
10.90
|
29,600
|
|
|
9/16/2009
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.30
|
10.82
|
24,900
|
|
|
9/15/2009
|
+0.20 / +1.36%
|
15.70
|
15.70
|
14.50
|
14.90
|
14.80
|
11.28
|
35,500
|
|
|
9/14/2009
|
+0.90 / +6.52%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
11.13
|
133,600
|
|
|
9/11/2009
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.80
|
10.67
|
64,300
|
|
|
9/10/2009
|
+0.50 / +3.85%
|
13.10
|
13.70
|
13.00
|
13.50
|
13.20
|
10.22
|
44,900
|
|
|
9/9/2009
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
9.84
|
21,700
|
|
|
9/8/2009
|
+0.20 / +1.59%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
9.69
|
22,700
|
|
|
9/7/2009
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.50
|
9.54
|
10,700
|
|
|
9/4/2009
|
+0.30 / +2.38%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.60
|
9.76
|
10,000
|
|
|
9/3/2009
|
-0.50 / -3.82%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.60
|
9.54
|
15,300
|
|
|
9/1/2009
|
-0.10 / -0.76%
|
14.00
|
14.00
|
12.80
|
13.10
|
13.20
|
9.92
|
13,700
|
|
|
8/31/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
9.99
|
36,400
|
|
|
8/28/2009
|
+0.70 / +5.74%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.10
|
9.76
|
51,600
|
|
|
8/27/2009
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
9.23
|
11,300
|
|
|
8/26/2009
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
9.16
|
8,700
|
|
|
8/25/2009
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
9.23
|
4,600
|
|
|
8/24/2009
|
+0.10 / +0.83%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.20
|
9.16
|
15,400
|
|
|
8/21/2009
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
9.08
|
16,500
|
|
|
8/20/2009
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
9.08
|
9,100
|
|
|
8/19/2009
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
8.93
|
13,300
|
|
|
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
|
|
|