|
Closing price on 1/14/2010
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.00 |
| Volume |
13,700 |
| Split-adjusted Price |
2.76 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2010
|
-0.30 / -1.64%
|
19.10
|
19.10
|
18.00
|
18.00
|
18.00
|
2.76
|
13,700
|
|
|
1/13/2010
|
+1.20 / +7.02%
|
16.50
|
18.30
|
16.40
|
18.30
|
18.30
|
2.81
|
49,200
|
|
|
1/12/2010
|
-1.20 / -6.56%
|
17.10
|
18.90
|
17.10
|
17.10
|
17.10
|
2.62
|
105,000
|
|
|
1/11/2010
|
-0.60 / -3.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.81
|
10,000
|
|
|
1/8/2010
|
-1.40 / -6.90%
|
21.70
|
21.70
|
18.90
|
18.90
|
18.90
|
2.90
|
55,700
|
|
|
1/7/2010
|
+1.10 / +5.73%
|
20.30
|
20.30
|
19.80
|
20.30
|
20.30
|
3.11
|
31,700
|
|
|
1/6/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
18.00
|
19.20
|
19.20
|
2.94
|
45,500
|
|
|
1/5/2010
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.76
|
9,100
|
|
|
1/4/2010
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.59
|
1,200
|
|
|
12/31/2009
|
+1.00 / +6.71%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
2.44
|
26,300
|
|
|
12/30/2009
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
2.29
|
7,500
|
|
|
12/29/2009
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
2.25
|
9,900
|
|
|
12/28/2009
|
-0.20 / -1.28%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
2.36
|
1,600
|
|
|
12/25/2009
|
+0.60 / +4.00%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.60
|
2.39
|
38,200
|
|
|
12/24/2009
|
+0.50 / +3.45%
|
14.40
|
15.20
|
14.20
|
15.00
|
15.00
|
2.30
|
21,500
|
|
|
12/23/2009
|
+0.90 / +6.62%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.22
|
2,700
|
|
|
12/22/2009
|
-0.80 / -5.56%
|
15.00
|
15.00
|
13.50
|
13.60
|
13.60
|
2.09
|
9,800
|
|
|
12/21/2009
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
2.21
|
14,500
|
|
|
12/18/2009
|
+0.90 / +7.14%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
2.07
|
14,100
|
|
|
12/17/2009
|
-0.80 / -5.97%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
1.93
|
20,400
|
|
|
12/16/2009
|
-0.70 / -4.96%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
2.06
|
8,900
|
|
|
12/15/2009
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.60
|
14.10
|
14.10
|
2.16
|
11,800
|
|
|
12/14/2009
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
2.16
|
17,300
|
|
|
12/11/2009
|
-0.80 / -5.71%
|
13.80
|
13.80
|
12.90
|
13.20
|
13.20
|
2.02
|
13,900
|
|
|
12/10/2009
|
+0.90 / +6.87%
|
13.80
|
14.00
|
13.50
|
14.00
|
14.00
|
2.15
|
49,400
|
|
|
12/9/2009
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.01
|
10,600
|
|
|
12/8/2009
|
-1.70 / -10.97%
|
15.60
|
15.60
|
13.80
|
13.80
|
13.80
|
2.12
|
8,700
|
|
|
12/7/2009
|
+0.50 / +3.33%
|
14.30
|
15.50
|
14.30
|
15.50
|
15.50
|
2.38
|
500
|
|
|
12/4/2009
|
-0.50 / -3.23%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
2.30
|
2,600
|
|
|
12/3/2009
|
+0.70 / +4.73%
|
14.90
|
15.50
|
14.70
|
15.50
|
15.50
|
2.38
|
20,400
|
|
|