|
Closing price on 6/19/2009
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
14,500 |
| Split-adjusted Price |
11.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
-0.10 / -0.83%
|
12.60
|
12.80
|
11.90
|
11.90
|
12.34
|
11.90
|
14,500
|
|
|
6/18/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
26,900
|
|
|
6/17/2009
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.27
|
12.00
|
30,900
|
|
|
6/16/2009
|
-0.70 / -5.51%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4,800
|
|
|
6/15/2009
|
-0.50 / -3.79%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.79
|
12.70
|
21,400
|
|
|
6/12/2009
|
-0.50 / -3.65%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.57
|
13.20
|
74,600
|
|
|
6/11/2009
|
+0.80 / +6.20%
|
12.20
|
13.70
|
12.10
|
13.70
|
13.23
|
13.70
|
53,900
|
|
|
6/10/2009
|
-0.90 / -6.52%
|
14.20
|
14.20
|
12.90
|
12.90
|
12.96
|
12.90
|
78,600
|
|
|
6/9/2009
|
+0.60 / +4.55%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.81
|
13.80
|
92,800
|
|
|
6/8/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
17,400
|
|
|
6/5/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
12.40
|
60,500
|
|
|
6/4/2009
|
+0.80 / +7.21%
|
11.20
|
11.90
|
11.00
|
11.90
|
11.57
|
11.90
|
127,400
|
|
|
6/3/2009
|
-0.20 / -1.77%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.19
|
11.10
|
34,100
|
|
|
6/2/2009
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.29
|
11.30
|
54,600
|
|
|
6/1/2009
|
+0.60 / +5.56%
|
11.00
|
11.50
|
10.50
|
11.40
|
11.04
|
11.40
|
71,600
|
|
|
5/29/2009
|
-0.60 / -5.26%
|
12.00
|
12.00
|
10.60
|
10.80
|
11.01
|
10.80
|
67,300
|
|
|
5/28/2009
|
+0.70 / +6.54%
|
11.30
|
11.40
|
10.60
|
11.40
|
11.33
|
11.40
|
158,700
|
|
|
5/27/2009
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
13,800
|
|
|
5/26/2009
|
+0.50 / +5.26%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
10.00
|
24,400
|
|
|
5/25/2009
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.39
|
9.50
|
62,100
|
|
|
5/22/2009
|
+0.20 / +2.30%
|
9.00
|
9.30
|
8.30
|
8.90
|
8.94
|
8.90
|
79,800
|
|
|
5/21/2009
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.68
|
8.70
|
84,400
|
|
|
5/20/2009
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
26,100
|
|
|
5/19/2009
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2,200
|
|
|
5/18/2009
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
44,000
|
|
|
5/15/2009
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.40
|
7.10
|
6.79
|
7.10
|
109,700
|
|
|
5/14/2009
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.80
|
6.90
|
24,200
|
|
|
5/13/2009
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.80
|
6.90
|
13,500
|
|
|
5/12/2009
|
+0.50 / +8.06%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.67
|
6.70
|
69,000
|
|
|
5/11/2009
|
-0.40 / -6.06%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.26
|
6.20
|
7,200
|
|
|