|
Closing price on 12/7/2009
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
8,000 |
| Split-adjusted Price |
12.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
-0.40 / -3.03%
|
13.00
|
13.20
|
12.70
|
12.80
|
12.94
|
12.80
|
8,000
|
|
|
12/4/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.60
|
13.20
|
13.15
|
13.20
|
6,300
|
|
|
12/3/2009
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.28
|
13.20
|
24,600
|
|
|
12/2/2009
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.10
|
13.30
|
13.44
|
13.30
|
31,000
|
|
|
12/1/2009
|
+0.70 / +5.26%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.99
|
14.00
|
51,200
|
|
|
11/30/2009
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.12
|
13.30
|
43,500
|
|
|
11/27/2009
|
0.00 / 0.00%
|
11.70
|
13.30
|
11.70
|
12.50
|
12.46
|
12.50
|
69,500
|
|
|
11/26/2009
|
-0.80 / -6.02%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
25,900
|
|
|
11/25/2009
|
-0.80 / -5.67%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.40
|
13.30
|
39,300
|
|
|
11/24/2009
|
-0.80 / -5.37%
|
14.90
|
14.90
|
14.00
|
14.10
|
14.32
|
14.10
|
31,100
|
|
|
11/23/2009
|
-0.40 / -2.61%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.76
|
14.90
|
32,900
|
|
|
11/20/2009
|
-0.50 / -3.16%
|
15.00
|
16.10
|
15.00
|
15.30
|
15.64
|
15.30
|
21,000
|
|
|
11/19/2009
|
+0.50 / +3.27%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.63
|
15.80
|
63,700
|
|
|
11/18/2009
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.50
|
15.30
|
14.79
|
15.30
|
47,700
|
|
|
11/17/2009
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.15
|
15.20
|
28,500
|
|
|
11/16/2009
|
-0.60 / -3.82%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.54
|
15.10
|
45,900
|
|
|
11/13/2009
|
-0.30 / -1.88%
|
15.90
|
16.10
|
15.30
|
15.70
|
15.87
|
15.70
|
48,600
|
|
|
11/12/2009
|
+0.80 / +5.26%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.89
|
16.00
|
103,700
|
|
|
11/11/2009
|
+0.40 / +2.70%
|
15.10
|
15.50
|
14.30
|
15.20
|
14.97
|
15.20
|
51,500
|
|
|
11/10/2009
|
-0.20 / -1.33%
|
15.60
|
15.60
|
14.40
|
14.80
|
15.02
|
14.80
|
46,700
|
|
|
11/9/2009
|
-0.80 / -5.06%
|
16.00
|
16.00
|
14.80
|
15.00
|
15.35
|
15.00
|
70,900
|
|
|
11/6/2009
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.79
|
15.80
|
144,200
|
|
|
11/5/2009
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.85
|
15.00
|
30,100
|
|
|
11/4/2009
|
-0.70 / -4.73%
|
14.80
|
14.80
|
13.80
|
14.10
|
14.06
|
14.10
|
107,200
|
|
|
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
|
|
|