|
Closing price on 8/29/2011
|
|
| Open |
11.10 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
239,500 |
| Split-adjusted Price |
3.64 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
+0.80 / +7.27%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
3.64
|
239,500
|
|
|
8/26/2011
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
3.39
|
176,100
|
|
|
8/25/2011
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
3.42
|
164,800
|
|
|
8/24/2011
|
-0.40 / -3.64%
|
11.20
|
11.50
|
10.60
|
10.60
|
10.60
|
3.27
|
150,300
|
|
|
8/23/2011
|
-0.10 / -0.90%
|
11.30
|
11.50
|
10.80
|
11.00
|
11.00
|
3.39
|
241,900
|
|
|
8/22/2011
|
+0.90 / +8.82%
|
10.50
|
11.10
|
10.30
|
11.10
|
11.10
|
3.42
|
129,400
|
|
|
8/19/2011
|
-0.30 / -2.86%
|
10.10
|
10.60
|
10.10
|
10.20
|
10.20
|
3.14
|
93,400
|
|
|
8/18/2011
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
3.24
|
175,400
|
|
|
8/17/2011
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
3.17
|
220,400
|
|
|
8/16/2011
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
2.99
|
52,200
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
2.93
|
41,800
|
|
|
8/12/2011
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
2.93
|
52,700
|
|
|
8/11/2011
|
-0.40 / -4.04%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
2.93
|
94,000
|
|
|
8/10/2011
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
3.05
|
74,800
|
|
|
8/9/2011
|
-0.60 / -5.94%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
2.93
|
226,800
|
|
|
8/8/2011
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
3.11
|
81,300
|
|
|
8/5/2011
|
-0.80 / -7.27%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.20
|
3.14
|
84,700
|
|
|
8/4/2011
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.40
|
11.00
|
11.00
|
3.39
|
167,200
|
|
|
8/3/2011
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.24
|
57,800
|
|
|
8/2/2011
|
-0.50 / -4.67%
|
10.70
|
10.90
|
10.10
|
10.20
|
10.20
|
3.14
|
114,600
|
|
|
8/1/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
3.30
|
97,600
|
|
|
7/29/2011
|
-2.20 / -17.05%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.70
|
3.30
|
100,500
|
|
|
7/28/2011
|
-0.10 / -0.77%
|
12.80
|
13.10
|
12.70
|
12.90
|
12.90
|
3.42
|
129,000
|
|
|
7/27/2011
|
-0.30 / -2.26%
|
13.10
|
13.30
|
12.80
|
13.00
|
13.00
|
3.45
|
82,100
|
|
|
7/26/2011
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
3.53
|
118,100
|
|
|
7/25/2011
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.20
|
3.50
|
74,900
|
|
|
7/22/2011
|
-0.30 / -2.26%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
3.45
|
112,000
|
|
|
7/21/2011
|
+0.50 / +3.91%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
3.53
|
398,800
|
|
|
7/20/2011
|
+0.80 / +6.67%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.80
|
3.39
|
171,700
|
|
|
7/19/2011
|
-0.30 / -2.44%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
3.18
|
120,100
|
|
|