|
Closing price on 1/26/2010
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
19,600 |
| Split-adjusted Price |
11.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.73
|
11.80
|
19,600
|
|
|
1/25/2010
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.14
|
11.30
|
11,400
|
|
|
1/22/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.60
|
11.20
|
10.89
|
11.20
|
21,200
|
|
|
1/21/2010
|
-0.80 / -6.67%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.28
|
11.20
|
26,100
|
|
|
1/20/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
1/19/2010
|
+0.50 / +4.39%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.93
|
11.90
|
10,600
|
|
|
1/18/2010
|
-0.50 / -4.20%
|
12.80
|
12.80
|
11.30
|
11.40
|
11.54
|
11.40
|
10,700
|
|
|
1/15/2010
|
-0.60 / -4.80%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.07
|
11.90
|
9,200
|
|
|
1/14/2010
|
+0.10 / +0.81%
|
12.60
|
12.80
|
12.00
|
12.50
|
12.40
|
12.50
|
13,200
|
|
|
1/13/2010
|
+0.70 / +5.98%
|
11.50
|
12.50
|
11.50
|
12.40
|
12.04
|
12.40
|
33,500
|
|
|
1/12/2010
|
-0.60 / -4.88%
|
12.80
|
12.80
|
11.60
|
11.70
|
11.87
|
11.70
|
41,500
|
|
|
1/11/2010
|
-0.40 / -3.15%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.44
|
12.30
|
28,900
|
|
|
1/8/2010
|
-0.20 / -1.55%
|
13.00
|
13.60
|
12.50
|
12.70
|
12.98
|
12.70
|
42,000
|
|
|
1/7/2010
|
-0.50 / -3.73%
|
14.40
|
14.40
|
12.80
|
12.90
|
13.07
|
12.90
|
40,600
|
|
|
1/6/2010
|
-0.60 / -4.29%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.58
|
13.40
|
26,200
|
|
|
1/5/2010
|
+0.70 / +5.26%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.15
|
14.00
|
44,900
|
|
|
1/4/2010
|
+0.80 / +6.40%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.27
|
13.30
|
27,800
|
|
|
12/31/2009
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.00
|
12.50
|
12.47
|
12.50
|
92,100
|
|
|
12/30/2009
|
+0.30 / +2.56%
|
12.50
|
12.50
|
11.50
|
12.00
|
11.81
|
12.00
|
32,000
|
|
|
12/29/2009
|
-0.60 / -4.88%
|
13.00
|
13.00
|
11.50
|
11.70
|
11.89
|
11.70
|
24,700
|
|
|
12/28/2009
|
-0.60 / -4.65%
|
13.50
|
13.70
|
12.20
|
12.30
|
12.34
|
12.30
|
22,100
|
|
|
12/25/2009
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.89
|
12.90
|
77,800
|
|
|
12/24/2009
|
+0.30 / +2.46%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.10
|
12.50
|
32,700
|
|
|
12/23/2009
|
+0.40 / +3.39%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.69
|
12.20
|
15,400
|
|
|
12/22/2009
|
-0.20 / -1.67%
|
12.10
|
12.70
|
11.50
|
11.80
|
12.16
|
11.80
|
36,000
|
|
|
12/21/2009
|
+0.70 / +6.19%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.89
|
12.00
|
37,300
|
|
|
12/18/2009
|
+0.40 / +3.67%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.26
|
11.30
|
27,200
|
|
|
12/17/2009
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.55
|
10.90
|
27,300
|
|
|
12/16/2009
|
-0.40 / -3.57%
|
11.00
|
11.50
|
10.80
|
10.80
|
11.01
|
10.80
|
16,700
|
|
|
12/15/2009
|
+0.10 / +0.90%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.56
|
11.20
|
29,800
|
|
|