|
Closing price on 10/1/2009
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
15.20 |
| Volume |
9,400 |
| Split-adjusted Price |
2.38 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
-0.20 / -1.27%
|
16.00
|
16.60
|
15.20
|
15.50
|
15.50
|
2.38
|
9,400
|
|
|
9/30/2009
|
-0.20 / -1.26%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
2.41
|
8,300
|
|
|
9/29/2009
|
-0.10 / -0.63%
|
16.00
|
16.70
|
15.90
|
15.90
|
15.90
|
2.44
|
5,100
|
|
|
9/28/2009
|
-0.20 / -1.23%
|
15.60
|
16.10
|
15.40
|
16.00
|
16.00
|
2.45
|
6,400
|
|
|
9/25/2009
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
2.48
|
8,000
|
|
|
9/24/2009
|
-0.80 / -4.79%
|
17.10
|
17.10
|
15.90
|
15.90
|
15.90
|
2.44
|
6,700
|
|
|
9/23/2009
|
+0.40 / +2.45%
|
16.90
|
17.30
|
16.30
|
16.70
|
16.70
|
2.56
|
16,300
|
|
|
9/22/2009
|
+0.90 / +5.84%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
2.50
|
27,200
|
|
|
9/21/2009
|
+0.90 / +6.21%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
2.36
|
22,600
|
|
|
9/18/2009
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
2.22
|
6,800
|
|
|
9/17/2009
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.60
|
2.24
|
3,500
|
|
|
9/16/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
2.22
|
3,200
|
|
|
9/15/2009
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
2.21
|
4,700
|
|
|
9/14/2009
|
+0.50 / +3.68%
|
14.20
|
14.60
|
13.90
|
14.10
|
14.10
|
2.16
|
4,400
|
|
|
9/11/2009
|
-0.40 / -2.86%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
2.09
|
2,700
|
|
|
9/10/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.15
|
100
|
|
|
9/9/2009
|
+0.30 / +2.19%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
2.15
|
3,800
|
|
|
9/8/2009
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
2.10
|
2,900
|
|
|
9/7/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.30
|
13.80
|
13.80
|
2.12
|
2,100
|
|
|
9/4/2009
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
2.12
|
2,400
|
|
|
9/3/2009
|
-0.60 / -4.11%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.00
|
2.15
|
1,300
|
|
|
9/1/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
2.24
|
1,000
|
|
|
8/31/2009
|
+0.40 / +2.82%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
2.24
|
4,600
|
|
|
8/28/2009
|
-0.40 / -2.74%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.20
|
2.18
|
11,300
|
|
|
8/27/2009
|
+0.60 / +4.29%
|
14.00
|
14.60
|
13.50
|
14.60
|
14.60
|
2.24
|
7,000
|
|
|
8/26/2009
|
+0.70 / +5.26%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
2.15
|
400
|
|
|
8/25/2009
|
-0.70 / -5.00%
|
14.30
|
14.60
|
13.30
|
13.30
|
13.30
|
2.04
|
400
|
|
|
8/24/2009
|
-0.10 / -0.71%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.00
|
2.15
|
1,700
|
|
|
8/21/2009
|
-0.70 / -4.73%
|
15.20
|
15.30
|
14.10
|
14.10
|
14.10
|
2.16
|
800
|
|
|
8/20/2009
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.27
|
1,500
|
|
|