|
Closing price on 2/23/2012
|
|
| Open |
9.10 |
| High |
9.80 |
| Low |
9.10 |
| Volume |
68,500 |
| Split-adjusted Price |
2.99 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.20 / +2.11%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
2.99
|
68,500
|
|
|
2/22/2012
|
+0.10 / +1.06%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.50
|
2.93
|
36,800
|
|
|
2/21/2012
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.30
|
9.40
|
9.40
|
2.90
|
69,400
|
|
|
2/20/2012
|
-0.10 / -1.00%
|
9.90
|
10.40
|
9.90
|
9.90
|
9.90
|
3.05
|
77,800
|
|
|
2/17/2012
|
-0.20 / -1.96%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
3.08
|
71,200
|
|
|
2/16/2012
|
+0.40 / +4.08%
|
10.60
|
10.90
|
9.70
|
10.20
|
10.20
|
3.14
|
127,900
|
|
|
2/15/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.80
|
9.80
|
9.80
|
3.02
|
103,200
|
|
|
2/14/2012
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.40
|
9.80
|
9.80
|
3.02
|
165,100
|
|
|
2/13/2012
|
+0.30 / +3.26%
|
9.30
|
9.90
|
8.80
|
9.50
|
9.50
|
2.93
|
51,400
|
|
|
2/10/2012
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.84
|
59,600
|
|
|
2/9/2012
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.80
|
68,500
|
|
|
2/8/2012
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.84
|
34,900
|
|
|
2/7/2012
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
2.68
|
10,300
|
|
|
2/6/2012
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.71
|
25,200
|
|
|
2/3/2012
|
-0.70 / -7.14%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.80
|
35,100
|
|
|
2/2/2012
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
3.02
|
45,400
|
|
|
2/1/2012
|
-0.10 / -1.03%
|
9.20
|
10.10
|
9.20
|
9.60
|
9.60
|
2.96
|
22,600
|
|
|
1/31/2012
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.40
|
9.70
|
9.70
|
2.99
|
14,900
|
|
|
1/30/2012
|
-0.60 / -5.61%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
3.11
|
13,700
|
|
|
1/20/2012
|
+0.70 / +7.00%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.70
|
3.30
|
234,800
|
|
|
1/19/2012
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.00
|
3.08
|
102,900
|
|
|
1/18/2012
|
+0.80 / +8.89%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
3.02
|
113,800
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.00
|
2.77
|
117,300
|
|
|
1/16/2012
|
+0.10 / +1.12%
|
8.70
|
9.20
|
8.30
|
9.00
|
9.00
|
2.77
|
217,300
|
|
|
1/13/2012
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
2.74
|
128,700
|
|
|
1/12/2012
|
+0.30 / +3.53%
|
8.80
|
9.50
|
8.70
|
8.80
|
8.80
|
2.71
|
192,700
|
|
|
1/11/2012
|
-0.30 / -3.41%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
2.62
|
186,500
|
|
|
1/10/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
2.71
|
122,800
|
|
|
1/9/2012
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.80
|
2.71
|
34,300
|
|
|
1/6/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.10
|
8.70
|
8.70
|
2.68
|
104,800
|
|
|