|
Closing price on 9/28/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
9,200 |
| Split-adjusted Price |
11.60 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.47
|
11.60
|
9,200
|
|
|
9/25/2009
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.80
|
11.76
|
11.80
|
13,300
|
|
|
9/24/2009
|
-0.30 / -2.48%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.90
|
11.80
|
11,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.10
|
12.43
|
12.10
|
61,000
|
|
|
9/22/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.12
|
12.10
|
84,100
|
|
|
9/21/2009
|
+0.70 / +6.14%
|
11.80
|
12.10
|
11.60
|
12.10
|
11.98
|
12.10
|
164,100
|
|
|
9/18/2009
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.37
|
11.40
|
18,300
|
|
|
9/17/2009
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.33
|
11.30
|
12,600
|
|
|
9/16/2009
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.53
|
11.50
|
31,800
|
|
|
9/15/2009
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
28,400
|
|
|
9/14/2009
|
+0.20 / +1.74%
|
12.10
|
12.10
|
11.00
|
11.70
|
11.51
|
11.70
|
21,100
|
|
|
9/11/2009
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
11.50
|
14,400
|
|
|
9/10/2009
|
-0.10 / -0.85%
|
11.40
|
11.90
|
11.30
|
11.70
|
11.55
|
11.70
|
21,600
|
|
|
9/9/2009
|
+0.20 / +1.72%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.93
|
11.80
|
14,800
|
|
|
9/8/2009
|
+0.60 / +5.45%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.58
|
11.60
|
36,000
|
|
|
9/7/2009
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.93
|
11.00
|
30,500
|
|
|
9/4/2009
|
-0.70 / -5.83%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.39
|
11.30
|
75,600
|
|
|
9/3/2009
|
-0.80 / -6.25%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.12
|
12.00
|
33,800
|
|
|
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
|
|
|