|
Closing price on 5/30/2012
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
1,800 |
| Split-adjusted Price |
2.74 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.30 / -3.26%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.90
|
2.74
|
1,800
|
|
|
5/29/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.40
|
9.20
|
9.20
|
2.84
|
7,200
|
|
|
5/28/2012
|
+0.40 / +4.60%
|
9.20
|
9.30
|
8.80
|
9.10
|
9.10
|
2.80
|
13,800
|
|
|
5/25/2012
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.68
|
17,100
|
|
|
5/24/2012
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
2.59
|
43,100
|
|
|
5/23/2012
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.71
|
46,400
|
|
|
5/22/2012
|
-0.20 / -2.13%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.20
|
2.84
|
32,800
|
|
|
5/21/2012
|
+0.60 / +6.82%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.40
|
2.90
|
8,900
|
|
|
5/18/2012
|
-0.60 / -6.38%
|
9.00
|
9.40
|
8.80
|
8.80
|
8.80
|
2.71
|
66,000
|
|
|
5/17/2012
|
-0.80 / -7.84%
|
10.50
|
10.50
|
9.40
|
9.40
|
9.40
|
2.90
|
34,900
|
|
|
5/16/2012
|
-0.10 / -0.97%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
3.14
|
73,100
|
|
|
5/15/2012
|
-0.70 / -6.36%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
3.17
|
34,600
|
|
|
5/14/2012
|
-0.80 / -6.78%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
3.39
|
69,500
|
|
|
5/11/2012
|
-0.80 / -6.35%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
3.64
|
88,400
|
|
|
5/10/2012
|
+0.10 / +0.80%
|
13.00
|
13.10
|
12.00
|
12.60
|
12.60
|
3.88
|
51,300
|
|
|
5/9/2012
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.70
|
12.50
|
12.50
|
3.85
|
122,000
|
|
|
5/8/2012
|
+0.70 / +6.36%
|
11.10
|
11.70
|
10.90
|
11.70
|
11.70
|
3.61
|
339,300
|
|
|
5/7/2012
|
-0.20 / -1.79%
|
11.20
|
11.80
|
10.50
|
11.00
|
11.00
|
3.39
|
126,000
|
|
|
5/4/2012
|
+0.50 / +4.67%
|
10.90
|
11.40
|
10.40
|
11.20
|
11.20
|
3.45
|
117,250
|
|
|
5/3/2012
|
-0.90 / -7.76%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.30
|
37,600
|
|
|
5/2/2012
|
+0.50 / +4.50%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
3.58
|
102,400
|
|
|
4/27/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.42
|
182,100
|
|
|
4/26/2012
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.21
|
63,100
|
|
|
4/25/2012
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.02
|
133,900
|
|
|
4/24/2012
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.70
|
9.20
|
9.20
|
2.84
|
20,500
|
|
|
4/23/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.77
|
13,700
|
|
|
4/20/2012
|
+0.10 / +1.11%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
2.80
|
12,100
|
|
|
4/19/2012
|
-0.30 / -3.23%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
2.77
|
22,700
|
|
|
4/18/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.30
|
2.87
|
60,000
|
|
|
4/17/2012
|
-0.30 / -3.13%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
2.87
|
180,350
|
|
|