|
Closing price on 3/26/2012
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
85,400 |
| Split-adjusted Price |
3.14 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2012
|
+0.50 / +5.15%
|
9.90
|
10.20
|
9.60
|
10.20
|
10.20
|
3.14
|
85,400
|
|
|
3/23/2012
|
+0.50 / +5.43%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
2.99
|
26,300
|
|
|
3/22/2012
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
2.84
|
12,700
|
|
|
3/21/2012
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.40
|
2.90
|
36,600
|
|
|
3/20/2012
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.90
|
22,100
|
|
|
3/19/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.87
|
9,400
|
|
|
3/16/2012
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.93
|
37,600
|
|
|
3/15/2012
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.60
|
2.96
|
12,000
|
|
|
3/14/2012
|
-0.60 / -6.25%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.00
|
2.77
|
18,200
|
|
|
3/13/2012
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.96
|
5,400
|
|
|
3/12/2012
|
-0.60 / -6.19%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.10
|
2.80
|
9,200
|
|
|
3/9/2012
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
2.99
|
49,200
|
|
|
3/8/2012
|
-0.40 / -3.88%
|
9.90
|
10.80
|
9.90
|
9.90
|
9.90
|
3.05
|
99,300
|
|
|
3/7/2012
|
+0.50 / +5.10%
|
10.10
|
10.80
|
9.70
|
10.30
|
10.30
|
3.17
|
143,800
|
|
|
3/6/2012
|
-0.70 / -6.67%
|
11.20
|
11.20
|
9.80
|
9.80
|
9.80
|
3.02
|
26,100
|
|
|
3/5/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
3.24
|
68,700
|
|
|
3/2/2012
|
+0.70 / +7.53%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.08
|
84,100
|
|
|
3/1/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
2.87
|
56,200
|
|
|
2/29/2012
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
2.93
|
12,300
|
|
|
2/28/2012
|
-0.90 / -8.65%
|
10.60
|
10.60
|
9.50
|
9.50
|
9.50
|
2.93
|
104,100
|
|
|
2/27/2012
|
+0.50 / +5.05%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
3.21
|
64,300
|
|
|
2/24/2012
|
+0.20 / +2.06%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.90
|
3.05
|
150,000
|
|
|
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
|
|
|