|
Closing price on 5/17/2011
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.50 |
| Volume |
33,200 |
| Split-adjusted Price |
5.50 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.65
|
5.50
|
33,200
|
|
|
5/16/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.77
|
5.70
|
10,300
|
|
|
5/13/2011
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.67
|
5.70
|
5,900
|
|
|
5/12/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.86
|
5.90
|
28,000
|
|
|
5/11/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.07
|
6.00
|
11,000
|
|
|
5/10/2011
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
6.20
|
13,900
|
|
|
5/9/2011
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
7,200
|
|
|
5/6/2011
|
0.00 / 0.00%
|
5.50
|
6.10
|
5.50
|
5.80
|
5.61
|
5.80
|
25,900
|
|
|
5/5/2011
|
-0.20 / -3.33%
|
5.70
|
6.10
|
5.70
|
5.80
|
5.85
|
5.80
|
5,000
|
|
|
5/4/2011
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
16,900
|
|
|
4/29/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
15,800
|
|
|
4/28/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.28
|
6.40
|
12,800
|
|
|
4/27/2011
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
14,400
|
|
|
4/26/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.45
|
6.30
|
23,400
|
|
|
4/25/2011
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.46
|
6.50
|
24,900
|
|
|
4/22/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
42,700
|
|
|
4/21/2011
|
-0.10 / -1.56%
|
6.80
|
6.80
|
6.20
|
6.30
|
6.40
|
6.30
|
6,500
|
|
|
4/20/2011
|
-0.30 / -4.48%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.48
|
6.40
|
36,600
|
|
|
4/19/2011
|
-0.30 / -4.29%
|
7.50
|
7.50
|
6.70
|
6.70
|
6.79
|
6.70
|
55,800
|
|
|
4/18/2011
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.05
|
7.00
|
7,900
|
|
|
4/15/2011
|
-0.80 / -9.64%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.54
|
7.50
|
16,100
|
|
|
4/14/2011
|
+0.80 / +10.67%
|
7.40
|
8.30
|
7.40
|
8.30
|
8.02
|
8.30
|
2,500
|
|
|
4/13/2011
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.77
|
7.50
|
3,900
|
|
|
4/8/2011
|
-0.40 / -4.82%
|
8.00
|
8.30
|
7.90
|
7.90
|
8.01
|
7.90
|
5,600
|
|
|
4/7/2011
|
-0.20 / -2.35%
|
8.90
|
8.90
|
8.20
|
8.30
|
8.25
|
8.30
|
11,700
|
|
|
4/6/2011
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.48
|
8.50
|
8,900
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.22
|
8.20
|
17,800
|
|
|
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
|
|
|