|
Closing price on 10/27/2008
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
4,200 |
| Split-adjusted Price |
8.40 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2008
|
-0.80 / -8.70%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.41
|
8.40
|
4,200
|
|
|
10/24/2008
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
3,100
|
|
|
10/23/2008
|
-0.50 / -5.32%
|
9.60
|
9.60
|
8.90
|
8.90
|
8.93
|
8.90
|
12,500
|
|
|
10/22/2008
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.51
|
9.40
|
7,700
|
|
|
10/21/2008
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.81
|
9.70
|
3,900
|
|
|
10/20/2008
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.60
|
10.00
|
9.81
|
10.00
|
1,900
|
|
|
10/17/2008
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.18
|
10.10
|
8,200
|
|
|
10/16/2008
|
-0.50 / -4.76%
|
10.50
|
10.50
|
9.90
|
10.00
|
9.98
|
10.00
|
11,100
|
|
|
10/15/2008
|
+0.50 / +5.00%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.56
|
10.50
|
26,700
|
|
|
10/14/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
400
|
|
|
10/13/2008
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.36
|
10.00
|
20,600
|
|
|
10/10/2008
|
-0.70 / -6.42%
|
10.30
|
10.30
|
9.80
|
10.20
|
9.94
|
10.20
|
15,400
|
|
|
10/9/2008
|
+0.10 / +0.93%
|
10.20
|
11.50
|
10.20
|
10.90
|
10.48
|
10.90
|
34,500
|
|
|
10/8/2008
|
-0.80 / -6.90%
|
10.90
|
11.50
|
10.80
|
10.80
|
10.85
|
10.80
|
39,100
|
|
|
10/7/2008
|
-1.40 / -10.77%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8,300
|
|
|
10/6/2008
|
0.00 / 0.00%
|
13.50
|
13.80
|
12.00
|
13.00
|
12.41
|
13.00
|
9,600
|
|
|
10/3/2008
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.20
|
13.00
|
12.91
|
13.00
|
36,700
|
|
|
10/2/2008
|
+0.80 / +6.90%
|
11.50
|
12.40
|
11.00
|
12.40
|
12.20
|
12.40
|
14,200
|
|
|
10/1/2008
|
-0.20 / -1.69%
|
11.10
|
12.00
|
11.10
|
11.60
|
11.60
|
11.60
|
11,700
|
|
|
9/30/2008
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.81
|
11.80
|
7,800
|
|
|
9/29/2008
|
-1.00 / -7.52%
|
13.60
|
13.60
|
12.30
|
12.30
|
12.63
|
12.30
|
15,000
|
|
|
9/26/2008
|
+0.30 / +2.31%
|
13.40
|
13.40
|
12.70
|
13.30
|
13.24
|
13.30
|
10,700
|
|
|
9/25/2008
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.00
|
13.00
|
12.60
|
13.00
|
25,600
|
|
|
9/24/2008
|
-0.80 / -5.84%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.92
|
12.90
|
18,400
|
|
|
9/23/2008
|
-0.90 / -6.16%
|
15.00
|
15.00
|
13.60
|
13.70
|
13.82
|
13.70
|
27,900
|
|
|
9/22/2008
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14,300
|
|
|
9/19/2008
|
+0.90 / +6.67%
|
12.60
|
14.40
|
12.60
|
14.40
|
13.73
|
14.40
|
60,400
|
|
|
9/18/2008
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
500
|
|
|
9/17/2008
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2,000
|
|
|
9/16/2008
|
-1.10 / -6.63%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1,200
|
|
|