|
Closing price on 3/3/2010
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
117,200 |
| Split-adjusted Price |
13.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
+0.30 / +2.21%
|
13.50
|
14.00
|
13.10
|
13.90
|
13.63
|
13.90
|
117,200
|
|
|
3/2/2010
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.30
|
13.60
|
13.58
|
13.60
|
18,200
|
|
|
3/1/2010
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.70
|
13.60
|
26,400
|
|
|
2/26/2010
|
+0.30 / +2.22%
|
13.30
|
13.90
|
13.30
|
13.80
|
13.70
|
13.80
|
62,600
|
|
|
2/25/2010
|
+0.20 / +1.50%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.29
|
13.50
|
21,800
|
|
|
2/24/2010
|
+0.50 / +3.91%
|
12.90
|
13.50
|
12.90
|
13.30
|
13.17
|
13.30
|
33,400
|
|
|
2/23/2010
|
-0.80 / -5.88%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.90
|
12.80
|
95,500
|
|
|
2/22/2010
|
-0.10 / -0.73%
|
14.20
|
14.30
|
13.40
|
13.60
|
13.66
|
13.60
|
34,000
|
|
|
2/12/2010
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.56
|
13.70
|
23,400
|
|
|
2/11/2010
|
+0.30 / +2.31%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.19
|
13.30
|
41,300
|
|
|
2/10/2010
|
+0.20 / +1.56%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.98
|
13.00
|
52,400
|
|
|
2/9/2010
|
-0.80 / -5.88%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.90
|
12.80
|
48,600
|
|
|
2/8/2010
|
-1.00 / -6.85%
|
14.60
|
14.60
|
13.50
|
13.60
|
13.66
|
13.60
|
45,600
|
|
|
2/5/2010
|
+0.40 / +2.82%
|
13.60
|
14.90
|
13.50
|
14.60
|
14.55
|
14.60
|
163,000
|
|
|
2/4/2010
|
+0.60 / +4.41%
|
13.80
|
14.20
|
13.00
|
14.20
|
13.99
|
14.20
|
162,700
|
|
|
2/3/2010
|
+0.20 / +1.49%
|
13.50
|
13.70
|
12.90
|
13.60
|
13.34
|
13.60
|
95,000
|
|
|
2/2/2010
|
+0.80 / +6.35%
|
13.40
|
13.40
|
12.60
|
13.40
|
13.24
|
13.40
|
226,700
|
|
|
2/1/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.10
|
12.60
|
12.55
|
12.60
|
68,600
|
|
|
1/29/2010
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.40
|
11.80
|
11.78
|
11.80
|
13,300
|
|
|
1/28/2010
|
+0.20 / +1.69%
|
12.20
|
12.20
|
11.40
|
12.00
|
11.82
|
12.00
|
30,900
|
|
|
1/27/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
11.80
|
11.96
|
11.80
|
17,100
|
|
|
1/26/2010
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.73
|
11.80
|
19,600
|
|
|
1/25/2010
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.14
|
11.30
|
11,400
|
|
|
1/22/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.60
|
11.20
|
10.89
|
11.20
|
21,200
|
|
|
1/21/2010
|
-0.80 / -6.67%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.28
|
11.20
|
26,100
|
|
|
1/20/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
1/19/2010
|
+0.50 / +4.39%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.93
|
11.90
|
10,600
|
|
|
1/18/2010
|
-0.50 / -4.20%
|
12.80
|
12.80
|
11.30
|
11.40
|
11.54
|
11.40
|
10,700
|
|
|
1/15/2010
|
-0.60 / -4.80%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.07
|
11.90
|
9,200
|
|
|
1/14/2010
|
+0.10 / +0.81%
|
12.60
|
12.80
|
12.00
|
12.50
|
12.40
|
12.50
|
13,200
|
|
|