|
Closing price on 4/4/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
9,100 |
| Split-adjusted Price |
8.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
-0.40 / -4.65%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.38
|
8.20
|
9,100
|
|
|
4/1/2011
|
+0.10 / +1.18%
|
9.20
|
9.20
|
8.20
|
8.60
|
8.54
|
8.60
|
16,500
|
|
|
3/31/2011
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.57
|
8.50
|
20,700
|
|
|
3/30/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.46
|
8.60
|
4,600
|
|
|
3/29/2011
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.61
|
8.50
|
26,000
|
|
|
3/28/2011
|
-0.30 / -3.30%
|
8.80
|
9.30
|
8.70
|
8.80
|
8.88
|
8.80
|
30,200
|
|
|
3/25/2011
|
-0.20 / -2.15%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.18
|
9.10
|
25,100
|
|
|
3/24/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.37
|
9.30
|
11,700
|
|
|
3/23/2011
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.36
|
9.40
|
15,900
|
|
|
3/22/2011
|
-0.30 / -3.16%
|
9.40
|
9.90
|
9.10
|
9.20
|
9.50
|
9.20
|
39,400
|
|
|
3/21/2011
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.66
|
9.50
|
40,000
|
|
|
3/18/2011
|
+0.40 / +4.44%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.22
|
9.40
|
27,300
|
|
|
3/17/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.97
|
9.00
|
17,600
|
|
|
3/16/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.71
|
8.90
|
36,900
|
|
|
3/15/2011
|
-0.10 / -1.16%
|
8.80
|
9.30
|
8.30
|
8.50
|
8.54
|
8.50
|
14,400
|
|
|
3/14/2011
|
-0.60 / -6.52%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.67
|
8.60
|
20,000
|
|
|
3/11/2011
|
+0.60 / +6.98%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.17
|
9.20
|
31,100
|
|
|
3/10/2011
|
+0.60 / +7.50%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.57
|
8.60
|
24,500
|
|
|
3/9/2011
|
-0.50 / -5.88%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.11
|
8.00
|
14,800
|
|
|
3/8/2011
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.45
|
8.50
|
24,100
|
|
|
3/7/2011
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.20
|
8.60
|
8.36
|
8.60
|
30,400
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.56
|
8.70
|
25,500
|
|
|
3/3/2011
|
-0.60 / -6.45%
|
8.70
|
9.30
|
8.70
|
8.70
|
8.81
|
8.70
|
41,400
|
|
|
3/2/2011
|
-0.70 / -7.00%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.35
|
9.30
|
37,400
|
|
|
3/1/2011
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.88
|
10.00
|
4,400
|
|
|
2/28/2011
|
-0.20 / -1.94%
|
10.10
|
10.70
|
10.00
|
10.10
|
10.30
|
10.10
|
32,300
|
|
|
2/25/2011
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.14
|
10.30
|
24,900
|
|
|
2/24/2011
|
-0.20 / -1.98%
|
9.70
|
10.00
|
9.40
|
9.90
|
9.82
|
9.90
|
29,500
|
|
|
2/23/2011
|
+0.60 / +6.32%
|
9.00
|
10.20
|
9.00
|
10.10
|
9.86
|
10.10
|
39,100
|
|
|
2/22/2011
|
-0.60 / -5.94%
|
9.50
|
10.00
|
9.40
|
9.50
|
9.57
|
9.50
|
39,500
|
|
|