|
Closing price on 3/5/2012
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
8,300 |
| Split-adjusted Price |
3.70 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
8,300
|
|
|
3/2/2012
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.55
|
3.50
|
41,900
|
|
|
3/1/2012
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
6,200
|
|
|
2/29/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
20,700
|
|
|
2/28/2012
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
13,200
|
|
|
2/27/2012
|
+0.30 / +9.38%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.44
|
3.50
|
43,900
|
|
|
2/24/2012
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.29
|
3.20
|
52,800
|
|
|
2/23/2012
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
3.10
|
28,200
|
|
|
2/22/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
5,800
|
|
|
2/21/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
31,500
|
|
|
2/20/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.19
|
3.10
|
11,400
|
|
|
2/17/2012
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
3.10
|
7,500
|
|
|
2/16/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,500
|
|
|
2/15/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
2/14/2012
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
1,100
|
|
|
2/13/2012
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
2.90
|
1,200
|
|
|
2/10/2012
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
3.10
|
10,800
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
26,000
|
|
|
2/8/2012
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
18,300
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
700
|
|
|
2/6/2012
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.32
|
3.20
|
500
|
|
|
2/3/2012
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.16
|
3.30
|
4,300
|
|
|
2/2/2012
|
+0.30 / +10.71%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
23,500
|
|
|
2/1/2012
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
5,600
|
|
|
1/31/2012
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
9,200
|
|
|
1/30/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,900
|
|
|
1/20/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
1,100
|
|
|
1/19/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.67
|
2.80
|
24,400
|
|
|
1/18/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|