|
Closing price on 10/21/2009
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
17.30 |
| Volume |
186,500 |
| Split-adjusted Price |
18.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2009
|
-0.40 / -2.15%
|
19.80
|
19.90
|
17.30
|
18.20
|
18.56
|
18.20
|
186,500
|
|
|
10/20/2009
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
18.60
|
212,500
|
|
|
10/19/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.30
|
17.40
|
17.38
|
17.40
|
212,600
|
|
|
10/16/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.27
|
16.30
|
514,400
|
|
|
10/15/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
150,700
|
|
|
10/14/2009
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
73,200
|
|
|
10/13/2009
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.39
|
13.40
|
180,500
|
|
|
10/12/2009
|
+0.90 / +7.63%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.58
|
12.70
|
224,600
|
|
|
10/9/2009
|
-0.20 / -1.67%
|
12.50
|
12.50
|
11.50
|
11.80
|
11.93
|
11.80
|
31,900
|
|
|
10/8/2009
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.97
|
12.00
|
65,400
|
|
|
10/7/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
15,700
|
|
|
10/6/2009
|
+0.30 / +2.83%
|
10.50
|
11.10
|
10.50
|
10.90
|
10.67
|
10.90
|
24,900
|
|
|
10/5/2009
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.47
|
10.60
|
17,700
|
|
|
10/2/2009
|
-0.60 / -5.41%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.64
|
10.50
|
37,800
|
|
|
10/1/2009
|
-0.40 / -3.48%
|
11.30
|
11.50
|
11.00
|
11.10
|
11.18
|
11.10
|
13,200
|
|
|
9/30/2009
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.26
|
11.50
|
39,000
|
|
|
9/29/2009
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.10
|
11.40
|
11.32
|
11.40
|
29,700
|
|
|
9/28/2009
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.47
|
11.60
|
9,200
|
|
|
9/25/2009
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.76
|
11.80
|
13,300
|
|
|
9/24/2009
|
-0.30 / -2.48%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.90
|
11.80
|
11,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.43
|
12.10
|
61,000
|
|
|
9/22/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.12
|
12.10
|
84,100
|
|
|
9/21/2009
|
+0.70 / +6.14%
|
11.80
|
12.10
|
11.60
|
12.10
|
11.98
|
12.10
|
164,100
|
|
|
9/18/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.37
|
11.40
|
18,300
|
|
|
9/17/2009
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.33
|
11.30
|
12,600
|
|
|
9/16/2009
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.53
|
11.50
|
31,800
|
|
|
9/15/2009
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
28,400
|
|
|
9/14/2009
|
+0.20 / +1.74%
|
12.10
|
12.10
|
11.00
|
11.70
|
11.51
|
11.70
|
21,100
|
|
|
9/11/2009
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
11.50
|
14,400
|
|
|
9/10/2009
|
-0.10 / -0.85%
|
11.40
|
11.90
|
11.30
|
11.70
|
11.55
|
11.70
|
21,600
|
|
|