|
Closing price on 8/27/2010
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
146,800 |
| Split-adjusted Price |
16.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.90 / -5.08%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.84
|
16.80
|
146,800
|
|
|
8/26/2010
|
-1.00 / -5.35%
|
18.00
|
19.50
|
17.60
|
17.70
|
18.03
|
17.70
|
157,100
|
|
|
8/25/2010
|
-1.40 / -6.97%
|
18.70
|
20.00
|
18.70
|
18.70
|
18.85
|
18.70
|
48,400
|
|
|
8/24/2010
|
-1.00 / -4.74%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.11
|
20.10
|
63,100
|
|
|
8/23/2010
|
-1.70 / -7.46%
|
22.80
|
22.80
|
21.10
|
21.10
|
21.55
|
21.10
|
81,100
|
|
|
8/20/2010
|
+0.20 / +0.88%
|
22.90
|
23.50
|
21.80
|
22.80
|
22.58
|
22.80
|
98,600
|
|
|
8/19/2010
|
-0.70 / -3.00%
|
23.40
|
23.70
|
22.40
|
22.60
|
22.93
|
22.60
|
72,300
|
|
|
8/18/2010
|
-1.30 / -5.28%
|
24.50
|
24.50
|
22.90
|
23.30
|
23.40
|
23.30
|
71,300
|
|
|
8/17/2010
|
+1.10 / +4.68%
|
24.00
|
24.90
|
23.10
|
24.60
|
24.46
|
24.60
|
209,900
|
|
|
8/16/2010
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.43
|
23.50
|
45,200
|
|
|
8/13/2010
|
+0.30 / +1.32%
|
21.30
|
23.10
|
21.30
|
23.00
|
22.02
|
23.00
|
157,200
|
|
|
8/12/2010
|
-1.90 / -7.72%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.79
|
22.70
|
80,300
|
|
|
8/11/2010
|
+0.30 / +1.23%
|
23.80
|
25.00
|
23.50
|
24.60
|
24.45
|
24.60
|
95,400
|
|
|
8/10/2010
|
-1.30 / -5.08%
|
25.60
|
25.60
|
24.10
|
24.30
|
24.16
|
24.30
|
151,700
|
|
|
8/9/2010
|
-1.90 / -6.91%
|
27.00
|
27.10
|
25.50
|
25.60
|
25.88
|
25.60
|
95,100
|
|
|
8/6/2010
|
-0.60 / -2.14%
|
28.70
|
28.70
|
27.10
|
27.50
|
27.44
|
27.50
|
38,300
|
|
|
8/5/2010
|
+1.90 / +7.25%
|
26.10
|
28.10
|
26.10
|
28.10
|
27.84
|
28.10
|
195,900
|
|
|
8/4/2010
|
-1.60 / -5.76%
|
27.10
|
27.10
|
26.10
|
26.20
|
26.33
|
26.20
|
208,700
|
|
|
8/3/2010
|
-0.90 / -3.14%
|
29.00
|
29.10
|
27.30
|
27.80
|
27.97
|
27.80
|
153,600
|
|
|
8/2/2010
|
-2.10 / -6.82%
|
31.00
|
31.00
|
28.70
|
28.70
|
29.04
|
28.70
|
170,900
|
|
|
7/30/2010
|
+1.30 / +4.41%
|
28.50
|
31.00
|
28.50
|
30.80
|
30.65
|
30.80
|
222,800
|
|
|
7/29/2010
|
-1.10 / -3.59%
|
29.00
|
30.70
|
28.60
|
29.50
|
29.05
|
29.50
|
347,200
|
|
|
7/28/2010
|
-1.60 / -4.97%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.67
|
30.60
|
130,100
|
|
|
7/27/2010
|
-1.70 / -5.01%
|
33.80
|
35.00
|
31.70
|
32.20
|
32.80
|
32.20
|
342,000
|
|
|
7/26/2010
|
+2.40 / +7.62%
|
32.80
|
34.00
|
31.80
|
33.90
|
33.70
|
33.90
|
488,800
|
|
|
7/23/2010
|
+0.70 / +2.27%
|
32.50
|
32.70
|
30.60
|
31.50
|
31.81
|
31.50
|
264,400
|
|
|
7/22/2010
|
+1.10 / +3.70%
|
29.40
|
30.80
|
29.30
|
30.80
|
30.60
|
30.80
|
628,400
|
|
|
7/21/2010
|
+1.60 / +5.69%
|
28.50
|
29.90
|
27.90
|
29.70
|
28.78
|
29.70
|
395,900
|
|
|
7/20/2010
|
+0.20 / +0.72%
|
27.70
|
28.60
|
27.50
|
28.10
|
28.02
|
28.10
|
163,200
|
|
|
7/19/2010
|
+0.50 / +1.82%
|
26.20
|
29.50
|
26.20
|
27.90
|
28.13
|
27.90
|
214,700
|
|
|