|
Closing price on 7/9/2009
|
|
| Open |
13.00 |
| High |
14.80 |
| Low |
13.00 |
| Volume |
1,100 |
| Split-adjusted Price |
1.99 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-0.90 / -6.47%
|
13.00
|
14.80
|
13.00
|
13.00
|
13.00
|
1.99
|
1,100
|
|
|
7/8/2009
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.13
|
2,100
|
|
|
7/7/2009
|
-0.40 / -2.86%
|
14.90
|
14.90
|
13.50
|
13.60
|
13.60
|
2.09
|
2,800
|
|
|
7/6/2009
|
-0.40 / -2.78%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
2.15
|
700
|
|
|
7/3/2009
|
+0.70 / +5.11%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
2.21
|
400
|
|
|
7/2/2009
|
-2.20 / -13.84%
|
14.80
|
14.80
|
13.50
|
13.70
|
13.70
|
2.10
|
2,200
|
|
|
7/1/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
14.80
|
15.90
|
15.90
|
2.26
|
7,200
|
|
|
6/30/2009
|
+0.40 / +2.58%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.90
|
2.26
|
2,700
|
|
|
6/29/2009
|
+0.50 / +3.33%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.50
|
2.20
|
1,900
|
|
|
6/26/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
2.13
|
900
|
|
|
6/25/2009
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.13
|
4,300
|
|
|
6/24/2009
|
+1.40 / +9.52%
|
16.00
|
16.10
|
15.80
|
16.10
|
16.10
|
2.29
|
3,100
|
|
|
6/23/2009
|
-0.30 / -2.00%
|
16.80
|
16.80
|
14.70
|
14.70
|
14.70
|
2.09
|
1,000
|
|
|
6/22/2009
|
-0.80 / -5.06%
|
17.00
|
17.00
|
15.00
|
15.00
|
15.00
|
2.13
|
500
|
|
|
6/19/2009
|
-1.10 / -6.51%
|
17.40
|
17.40
|
15.80
|
15.80
|
15.80
|
2.25
|
600
|
|
|
6/18/2009
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.40
|
100
|
|
|
6/17/2009
|
+1.70 / +11.41%
|
16.90
|
16.90
|
14.70
|
16.60
|
16.60
|
2.36
|
1,300
|
|
|
6/16/2009
|
-0.90 / -5.70%
|
17.00
|
17.00
|
14.90
|
14.90
|
14.90
|
2.12
|
2,400
|
|
|
6/15/2009
|
-1.10 / -6.51%
|
17.90
|
17.90
|
15.80
|
15.80
|
15.80
|
2.25
|
11,400
|
|
|
6/12/2009
|
-0.10 / -0.59%
|
17.80
|
18.00
|
16.60
|
16.90
|
16.90
|
2.40
|
18,900
|
|
|
6/11/2009
|
-0.50 / -2.86%
|
19.30
|
19.30
|
17.00
|
17.00
|
17.00
|
2.42
|
1,800
|
|
|
6/10/2009
|
-1.10 / -5.91%
|
20.00
|
20.00
|
17.40
|
17.50
|
17.50
|
2.49
|
1,900
|
|
|
6/9/2009
|
+0.20 / +1.09%
|
19.60
|
19.60
|
18.50
|
18.60
|
18.60
|
2.64
|
2,400
|
|
|
6/8/2009
|
+1.10 / +6.36%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.62
|
4,000
|
|
|
6/5/2009
|
+1.20 / +7.45%
|
17.30
|
17.30
|
16.70
|
17.30
|
17.30
|
2.46
|
21,100
|
|
|
6/4/2009
|
+0.50 / +3.21%
|
16.70
|
16.70
|
15.60
|
16.10
|
16.10
|
2.29
|
9,300
|
|
|
6/3/2009
|
+0.40 / +2.63%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
2.22
|
3,600
|
|
|
6/2/2009
|
+0.60 / +4.11%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
2.16
|
1,200
|
|
|
6/1/2009
|
+0.80 / +5.80%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
2.08
|
7,800
|
|
|
5/29/2009
|
+0.90 / +6.98%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
1.96
|
11,100
|
|
|