|
Closing price on 2/19/2009
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.50 |
| Volume |
500 |
| Split-adjusted Price |
5.50 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
500
|
|
|
2/18/2009
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.66
|
5.60
|
9,400
|
|
|
2/17/2009
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2,100
|
|
|
2/16/2009
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/13/2009
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.04
|
5.90
|
2,100
|
|
|
2/12/2009
|
+0.50 / +8.93%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
6.10
|
200
|
|
|
2/11/2009
|
-0.40 / -6.67%
|
6.40
|
6.40
|
5.60
|
5.60
|
5.76
|
5.60
|
500
|
|
|
2/10/2009
|
-0.50 / -7.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
6.00
|
1,400
|
|
|
2/9/2009
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.10
|
6.50
|
6.25
|
6.50
|
1,000
|
|
|
2/6/2009
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.50
|
6.40
|
800
|
|
|
2/5/2009
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/4/2009
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
2/3/2009
|
-0.20 / -3.23%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.04
|
6.00
|
1,100
|
|
|
2/2/2009
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
1/23/2009
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
4,300
|
|
|
1/22/2009
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
6.20
|
1,200
|
|
|
1/21/2009
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
6.20
|
2,700
|
|
|
1/20/2009
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
300
|
|
|
1/19/2009
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.93
|
6.00
|
2,000
|
|
|
1/16/2009
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
600
|
|
|
1/15/2009
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,200
|
|
|
1/14/2009
|
+0.20 / +3.28%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
3,200
|
|
|
1/13/2009
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.15
|
6.10
|
1,300
|
|
|
1/12/2009
|
-0.30 / -4.62%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.33
|
6.20
|
300
|
|
|
1/9/2009
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
1,500
|
|
|
1/8/2009
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.31
|
6.60
|
3,300
|
|
|
1/7/2009
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.73
|
6.50
|
8,200
|
|
|
1/6/2009
|
-0.20 / -2.99%
|
6.50
|
6.80
|
6.40
|
6.50
|
6.48
|
6.50
|
4,100
|
|
|
1/5/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.79
|
6.70
|
1,700
|
|
|
1/2/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.74
|
6.70
|
1,400
|
|
|