|
Closing price on 9/4/2009
|
|
| Open |
12.10 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
10,000 |
| Split-adjusted Price |
9.76 |
|
|
V11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|