|
Closing price on 11/3/2009
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
50,400 |
| Split-adjusted Price |
14.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
-1.10 / -6.92%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.83
|
14.80
|
50,400
|
|
|
11/2/2009
|
-1.50 / -8.62%
|
18.10
|
18.10
|
15.90
|
15.90
|
15.91
|
15.90
|
56,400
|
|
|
10/30/2009
|
+0.10 / +0.58%
|
16.10
|
18.40
|
16.10
|
17.40
|
17.03
|
17.40
|
121,900
|
|
|
10/29/2009
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6,400
|
|
|
10/28/2009
|
-0.40 / -2.17%
|
19.00
|
19.40
|
17.50
|
18.00
|
18.60
|
18.00
|
104,900
|
|
|
10/27/2009
|
+0.50 / +2.79%
|
18.40
|
18.40
|
17.90
|
18.40
|
18.30
|
18.40
|
424,300
|
|
|
10/26/2009
|
+1.60 / +9.82%
|
16.00
|
17.90
|
15.90
|
17.90
|
17.17
|
17.90
|
248,400
|
|
|
10/23/2009
|
-1.40 / -7.91%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.76
|
16.30
|
205,700
|
|
|
10/22/2009
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.30
|
17.70
|
17.49
|
17.70
|
368,100
|
|
|
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
|
|
|