|
Closing price on 9/1/2009
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.40 |
| Volume |
80,100 |
| Split-adjusted Price |
12.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
+0.40 / +3.23%
|
13.20
|
13.20
|
12.40
|
12.80
|
12.85
|
12.80
|
80,100
|
|
|
8/31/2009
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
12.40
|
129,500
|
|
|
8/28/2009
|
+0.60 / +5.45%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.57
|
11.60
|
115,300
|
|
|
8/27/2009
|
+0.60 / +5.77%
|
10.60
|
11.30
|
10.20
|
11.00
|
10.87
|
11.00
|
50,200
|
|
|
8/26/2009
|
-0.30 / -2.80%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.55
|
10.40
|
19,000
|
|
|
8/25/2009
|
-0.60 / -5.31%
|
11.60
|
11.60
|
10.60
|
10.70
|
10.81
|
10.70
|
32,700
|
|
|
8/24/2009
|
+0.60 / +5.61%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.33
|
11.30
|
31,400
|
|
|
8/21/2009
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.75
|
10.70
|
70,800
|
|
|
8/20/2009
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.14
|
10.30
|
69,200
|
|
|
8/19/2009
|
+0.40 / +4.30%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.75
|
9.70
|
37,400
|
|
|
8/18/2009
|
-0.20 / -2.11%
|
9.10
|
9.60
|
9.10
|
9.30
|
9.16
|
9.30
|
9,300
|
|
|
8/17/2009
|
+0.40 / +4.40%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.68
|
9.50
|
29,200
|
|
|
8/14/2009
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
10,500
|
|
|
8/13/2009
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.29
|
9.20
|
11,800
|
|
|
8/12/2009
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.39
|
9.40
|
3,300
|
|
|
8/11/2009
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.41
|
9.40
|
14,800
|
|
|
8/10/2009
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.26
|
9.30
|
6,500
|
|
|
8/7/2009
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
9.20
|
5,600
|
|
|
8/6/2009
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.09
|
9.10
|
11,600
|
|
|
8/5/2009
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.14
|
9.10
|
7,300
|
|
|
8/4/2009
|
+0.20 / +2.22%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.28
|
9.20
|
16,800
|
|
|
8/3/2009
|
-0.40 / -4.26%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.21
|
9.00
|
3,600
|
|
|
7/31/2009
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.41
|
9.40
|
5,300
|
|
|
7/30/2009
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.28
|
9.50
|
12,000
|
|
|
7/29/2009
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.75
|
9.70
|
9,600
|
|
|
7/28/2009
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.80
|
10.00
|
10.09
|
10.00
|
6,400
|
|
|
7/27/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.26
|
10.20
|
20,200
|
|
|
7/24/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.18
|
10.20
|
25,500
|
|
|
7/23/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.20
|
9.80
|
9.58
|
9.80
|
10,100
|
|
|
7/22/2009
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|