|
Closing price on 12/29/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
9,900 |
| Split-adjusted Price |
2.25 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2009
|
-1.00 / -6.33%
|
16.90
|
16.90
|
14.70
|
14.80
|
14.80
|
2.27
|
34,500
|
|
|
12/1/2009
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.42
|
16,900
|
|
|
11/30/2009
|
+1.20 / +8.16%
|
14.20
|
15.90
|
14.00
|
15.90
|
15.90
|
2.44
|
22,800
|
|
|
11/27/2009
|
-1.00 / -6.37%
|
14.70
|
16.60
|
14.70
|
14.70
|
14.70
|
2.25
|
33,800
|
|
|
11/26/2009
|
-0.90 / -5.42%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.41
|
14,900
|
|
|
11/25/2009
|
-0.50 / -2.92%
|
16.80
|
18.20
|
16.60
|
16.60
|
16.60
|
2.55
|
21,200
|
|
|
11/24/2009
|
-1.20 / -6.56%
|
19.00
|
19.30
|
17.10
|
17.10
|
17.10
|
2.62
|
21,100
|
|
|
11/23/2009
|
-1.70 / -8.50%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
2.81
|
12,000
|
|
|
11/20/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
18.60
|
20.00
|
20.00
|
3.07
|
22,300
|
|
|
11/19/2009
|
+0.60 / +3.09%
|
19.70
|
20.00
|
18.50
|
20.00
|
20.00
|
3.07
|
30,700
|
|
|
11/18/2009
|
+0.50 / +2.65%
|
19.00
|
19.40
|
18.20
|
19.40
|
19.40
|
2.98
|
19,100
|
|
|