|
Closing price on 12/16/2010
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
67,600 |
| Split-adjusted Price |
14.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2010
|
-0.80 / -5.33%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.37
|
14.20
|
67,600
|
|
|
12/15/2010
|
-0.50 / -3.23%
|
15.10
|
15.80
|
14.90
|
15.00
|
15.22
|
15.00
|
79,900
|
|
|
12/14/2010
|
-1.20 / -7.19%
|
15.60
|
16.60
|
15.50
|
15.50
|
15.73
|
15.50
|
99,600
|
|
|
12/13/2010
|
+0.90 / +5.70%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.65
|
16.70
|
267,800
|
|
|
12/10/2010
|
+0.70 / +4.64%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.67
|
15.80
|
141,200
|
|
|
12/9/2010
|
+0.30 / +2.03%
|
14.90
|
15.50
|
13.90
|
15.10
|
14.84
|
15.10
|
109,900
|
|
|
12/8/2010
|
-0.60 / -3.90%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.91
|
14.80
|
85,600
|
|
|
12/7/2010
|
-1.00 / -6.10%
|
16.00
|
16.80
|
15.40
|
15.40
|
15.89
|
15.40
|
135,700
|
|
|
12/6/2010
|
+0.60 / +3.80%
|
15.80
|
16.90
|
15.00
|
16.40
|
16.49
|
16.40
|
270,800
|
|
|
12/3/2010
|
+0.70 / +4.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.77
|
15.80
|
152,300
|
|
|
12/2/2010
|
+0.90 / +6.34%
|
14.50
|
15.20
|
13.70
|
15.10
|
14.78
|
15.10
|
185,800
|
|
|
12/1/2010
|
-1.10 / -7.19%
|
14.70
|
15.40
|
14.20
|
14.20
|
14.68
|
14.20
|
162,800
|
|
|
11/30/2010
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.24
|
15.30
|
151,800
|
|
|
11/29/2010
|
+1.00 / +7.14%
|
13.50
|
15.00
|
13.30
|
15.00
|
14.32
|
15.00
|
227,200
|
|
|
11/26/2010
|
+0.20 / +1.45%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.07
|
14.00
|
109,100
|
|
|
11/25/2010
|
+1.10 / +8.66%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.69
|
13.80
|
162,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.30
|
12.70
|
12.91
|
12.70
|
60,700
|
|
|
11/23/2010
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.66
|
12.70
|
93,300
|
|
|
11/22/2010
|
-0.30 / -2.46%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.94
|
11.90
|
64,500
|
|
|
11/19/2010
|
-0.40 / -3.17%
|
12.80
|
13.20
|
12.20
|
12.20
|
12.73
|
12.20
|
100,900
|
|
|
11/18/2010
|
+0.70 / +5.88%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.57
|
12.60
|
69,800
|
|
|
11/17/2010
|
+0.70 / +6.25%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.79
|
11.90
|
65,400
|
|
|
11/16/2010
|
-0.40 / -3.45%
|
11.50
|
11.80
|
11.00
|
11.20
|
11.19
|
11.20
|
50,700
|
|
|
11/15/2010
|
-0.50 / -4.13%
|
12.20
|
12.20
|
11.40
|
11.60
|
11.76
|
11.60
|
32,300
|
|
|
11/12/2010
|
-0.50 / -3.97%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.04
|
12.10
|
81,000
|
|
|
11/11/2010
|
-0.80 / -5.97%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.80
|
12.60
|
41,000
|
|
|
11/10/2010
|
+0.20 / +1.52%
|
13.60
|
13.60
|
12.90
|
13.40
|
13.28
|
13.40
|
37,700
|
|
|
11/9/2010
|
-0.80 / -5.71%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.33
|
13.20
|
72,900
|
|
|
11/8/2010
|
-0.60 / -4.11%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.11
|
14.00
|
31,500
|
|
|
11/5/2010
|
+0.50 / +3.55%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.52
|
14.60
|
64,700
|
|
|