|
Closing price on 5/8/2012
|
|
| Open |
11.10 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
339,300 |
| Split-adjusted Price |
3.61 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2012
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
2.96
|
35,500
|
|
|
4/13/2012
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.84
|
16,300
|
|
|
4/12/2012
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.50
|
2.93
|
22,100
|
|
|
4/11/2012
|
+0.50 / +5.56%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
2.93
|
44,200
|
|
|
4/10/2012
|
-0.30 / -3.23%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
2.77
|
8,600
|
|
|
4/9/2012
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
2.87
|
11,700
|
|
|
4/6/2012
|
-0.50 / -5.32%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.90
|
2.74
|
27,800
|
|
|
4/5/2012
|
+0.20 / +2.17%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.40
|
2.90
|
18,000
|
|
|
4/4/2012
|
-0.20 / -2.13%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
2.84
|
34,550
|
|
|
4/3/2012
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.40
|
2.90
|
6,500
|
|
|
3/30/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
2.77
|
16,300
|
|
|
3/29/2012
|
-0.50 / -5.21%
|
9.40
|
9.80
|
9.10
|
9.10
|
9.10
|
2.80
|
22,900
|
|
|
3/28/2012
|
-0.10 / -1.03%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.60
|
2.96
|
33,500
|
|
|
3/27/2012
|
-0.50 / -4.90%
|
10.80
|
10.80
|
9.70
|
9.70
|
9.70
|
2.99
|
11,600
|
|
|
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
|
|
|