|
Closing price on 1/6/2010
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
26,200 |
| Split-adjusted Price |
13.40 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2009
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.08
|
11.10
|
33,100
|
|
|
12/11/2009
|
-0.50 / -4.59%
|
10.70
|
11.00
|
10.30
|
10.40
|
10.36
|
10.40
|
50,400
|
|
|
12/10/2009
|
-0.40 / -3.54%
|
11.50
|
11.50
|
10.70
|
10.90
|
11.04
|
10.90
|
32,800
|
|
|
12/9/2009
|
-0.90 / -7.38%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.37
|
11.30
|
30,400
|
|
|
12/8/2009
|
-0.60 / -4.69%
|
12.90
|
12.90
|
12.00
|
12.20
|
12.14
|
12.20
|
21,400
|
|
|
12/7/2009
|
-0.40 / -3.03%
|
13.00
|
13.20
|
12.70
|
12.80
|
12.94
|
12.80
|
8,000
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.60
|
13.20
|
13.15
|
13.20
|
6,300
|
|
|
12/3/2009
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.28
|
13.20
|
24,600
|
|
|
12/2/2009
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.10
|
13.30
|
13.44
|
13.30
|
31,000
|
|
|
12/1/2009
|
+0.70 / +5.26%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.99
|
14.00
|
51,200
|
|
|
11/30/2009
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.12
|
13.30
|
43,500
|
|
|
11/27/2009
|
0.00 / 0.00%
|
11.70
|
13.30
|
11.70
|
12.50
|
12.46
|
12.50
|
69,500
|
|
|
11/26/2009
|
-0.80 / -6.02%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
25,900
|
|
|
11/25/2009
|
-0.80 / -5.67%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.40
|
13.30
|
39,300
|
|
|