|
Closing price on 10/11/2010
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
31,300 |
| Split-adjusted Price |
18.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2010
|
+0.10 / +0.55%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.26
|
18.30
|
31,300
|
|
|
10/8/2010
|
-0.50 / -2.67%
|
19.20
|
19.20
|
18.10
|
18.20
|
18.44
|
18.20
|
38,400
|
|
|
10/7/2010
|
-1.20 / -6.03%
|
19.50
|
20.00
|
18.70
|
18.70
|
19.18
|
18.70
|
41,700
|
|
|
10/6/2010
|
+1.40 / +7.57%
|
18.90
|
19.90
|
18.80
|
19.90
|
19.45
|
19.90
|
110,200
|
|
|
10/5/2010
|
-0.70 / -3.65%
|
18.50
|
19.30
|
18.00
|
18.50
|
18.59
|
18.50
|
121,500
|
|
|
10/4/2010
|
-0.80 / -4.00%
|
19.50
|
20.00
|
19.20
|
19.20
|
19.29
|
19.20
|
112,800
|
|
|
10/1/2010
|
-1.00 / -4.76%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.58
|
20.00
|
48,100
|
|
|
9/30/2010
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
21.00
|
20.82
|
21.00
|
49,200
|
|
|
9/29/2010
|
-1.00 / -4.55%
|
22.80
|
22.80
|
20.60
|
21.00
|
21.54
|
21.00
|
64,100
|
|
|
9/28/2010
|
+0.50 / +2.33%
|
22.00
|
22.50
|
21.90
|
22.00
|
22.13
|
22.00
|
61,200
|
|
|
9/27/2010
|
+0.10 / +0.47%
|
23.00
|
23.00
|
21.20
|
21.50
|
21.48
|
21.50
|
36,900
|
|
|
9/24/2010
|
+0.10 / +0.47%
|
22.20
|
22.20
|
21.00
|
21.40
|
21.52
|
21.40
|
42,500
|
|
|
9/23/2010
|
-0.10 / -0.47%
|
21.80
|
21.80
|
20.50
|
21.30
|
21.03
|
21.30
|
100,400
|
|
|
9/22/2010
|
-0.90 / -4.04%
|
22.90
|
23.00
|
21.30
|
21.40
|
21.93
|
21.40
|
112,300
|
|
|
9/21/2010
|
-0.60 / -2.62%
|
23.20
|
23.20
|
22.00
|
22.30
|
22.61
|
22.30
|
52,800
|
|
|
9/20/2010
|
+0.70 / +3.15%
|
23.70
|
23.70
|
22.20
|
22.90
|
23.20
|
22.90
|
211,100
|
|
|
9/17/2010
|
+0.90 / +4.23%
|
22.00
|
22.20
|
21.70
|
22.20
|
22.18
|
22.20
|
123,500
|
|
|
9/16/2010
|
+0.80 / +3.90%
|
22.00
|
22.00
|
20.10
|
21.30
|
20.77
|
21.30
|
55,300
|
|
|
9/15/2010
|
-1.30 / -5.96%
|
21.70
|
21.80
|
20.10
|
20.50
|
20.61
|
20.50
|
70,900
|
|
|
9/14/2010
|
+0.90 / +4.31%
|
21.10
|
22.20
|
20.90
|
21.80
|
21.40
|
21.80
|
55,000
|
|
|
9/13/2010
|
-1.00 / -4.57%
|
21.00
|
22.00
|
20.90
|
20.90
|
21.05
|
20.90
|
106,400
|
|
|
9/10/2010
|
-1.60 / -6.81%
|
24.80
|
24.90
|
21.80
|
21.90
|
22.37
|
21.90
|
182,900
|
|
|
9/9/2010
|
+1.50 / +6.82%
|
21.80
|
23.50
|
21.80
|
23.50
|
23.39
|
23.50
|
245,500
|
|
|
9/8/2010
|
-1.30 / -5.58%
|
23.30
|
23.30
|
21.70
|
22.00
|
22.02
|
22.00
|
249,900
|
|
|
9/7/2010
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.28
|
23.30
|
334,200
|
|
|
9/6/2010
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
22,700
|
|
|
9/1/2010
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.39
|
20.40
|
130,800
|
|
|
8/31/2010
|
+1.20 / +6.70%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.05
|
19.10
|
146,300
|
|
|
8/30/2010
|
+1.10 / +6.55%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.88
|
17.90
|
31,000
|
|
|
8/27/2010
|
-0.90 / -5.08%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.84
|
16.80
|
146,800
|
|
|