|
Closing price on 10/23/2009
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.50 |
| Volume |
123,700 |
| Split-adjusted Price |
4.37 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
+1.70 / +6.34%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
4.37
|
123,700
|
|
|
10/22/2009
|
+2.30 / +9.39%
|
26.80
|
26.80
|
26.00
|
26.80
|
26.80
|
4.11
|
237,500
|
|
|
10/21/2009
|
-0.60 / -2.39%
|
26.80
|
26.80
|
24.30
|
24.50
|
24.50
|
3.76
|
41,300
|
|
|
10/20/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
3.85
|
98,200
|
|
|
10/19/2009
|
+1.50 / +6.82%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.50
|
3.60
|
47,200
|
|
|
10/16/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
3.37
|
108,100
|
|
|
10/15/2009
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.16
|
58,900
|
|
|
10/14/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.96
|
12,900
|
|
|
10/13/2009
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.78
|
46,100
|
|
|
10/12/2009
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.61
|
25,100
|
|
|
10/9/2009
|
+1.20 / +8.11%
|
15.50
|
16.00
|
15.00
|
16.00
|
16.00
|
2.45
|
37,600
|
|
|
10/8/2009
|
-0.20 / -1.33%
|
15.60
|
15.60
|
14.70
|
14.80
|
14.80
|
2.27
|
14,300
|
|
|
10/7/2009
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
2.30
|
5,100
|
|
|
10/6/2009
|
-0.50 / -3.25%
|
16.00
|
16.10
|
14.90
|
14.90
|
14.90
|
2.29
|
3,800
|
|
|
10/5/2009
|
+0.70 / +4.76%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
2.36
|
2,300
|
|
|
10/2/2009
|
-0.80 / -5.16%
|
16.40
|
16.40
|
14.70
|
14.70
|
14.70
|
2.25
|
7,000
|
|
|
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
|
|
|