|
Closing price on 9/25/2008
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.70 |
| Volume |
500 |
| Split-adjusted Price |
2.37 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+1.20 / +7.74%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
2.37
|
500
|
|
|
9/24/2008
|
-1.10 / -6.63%
|
17.50
|
17.50
|
15.50
|
15.50
|
15.50
|
2.20
|
2,000
|
|
|
9/23/2008
|
0.00 / 0.00%
|
14.80
|
16.90
|
14.80
|
16.60
|
16.60
|
2.36
|
900
|
|
|
9/22/2008
|
+0.90 / +5.73%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.26
|
3,000
|
|
|
9/19/2008
|
+1.50 / +10.56%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
2.14
|
1,200
|
|
|
9/18/2008
|
-0.50 / -3.40%
|
16.00
|
16.00
|
14.20
|
14.20
|
14.20
|
1.93
|
400
|
|
|
9/17/2008
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
2.00
|
300
|
|
|
9/16/2008
|
-0.40 / -2.52%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.50
|
2.11
|
3,800
|
|
|
9/15/2008
|
-0.70 / -4.22%
|
17.60
|
17.60
|
15.50
|
15.90
|
15.90
|
2.17
|
4,800
|
|
|
9/12/2008
|
-0.70 / -4.05%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.26
|
6,000
|
|
|
9/11/2008
|
-0.20 / -1.14%
|
19.80
|
19.80
|
17.30
|
17.30
|
17.30
|
2.36
|
1,000
|
|
|
9/10/2008
|
-1.20 / -6.42%
|
20.00
|
20.00
|
17.50
|
17.50
|
17.50
|
2.38
|
4,100
|
|
|
9/9/2008
|
+0.70 / +3.89%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.70
|
2.55
|
11,400
|
|
|
9/8/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
16.50
|
18.00
|
18.00
|
2.45
|
5,500
|
|
|
9/5/2008
|
+1.20 / +7.50%
|
16.50
|
17.20
|
15.00
|
17.20
|
17.20
|
2.34
|
22,200
|
|
|
9/4/2008
|
+0.10 / +0.63%
|
17.00
|
17.00
|
15.90
|
16.00
|
16.00
|
2.18
|
1,500
|
|
|
9/3/2008
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
2.17
|
17,700
|
|
|
8/29/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.90
|
15.80
|
15.80
|
2.15
|
6,800
|
|
|
8/28/2008
|
+0.50 / +3.27%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.80
|
2.15
|
4,300
|
|
|
8/27/2008
|
+0.90 / +6.25%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
2.08
|
24,700
|
|
|
8/26/2008
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.50
|
14.40
|
14.40
|
1.96
|
38,400
|
|
|
8/25/2008
|
-0.10 / -0.72%
|
14.00
|
14.40
|
13.00
|
13.80
|
13.80
|
1.88
|
26,900
|
|
|
8/22/2008
|
-0.90 / -6.08%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.89
|
2,000
|
|
|
8/21/2008
|
-0.30 / -1.99%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.02
|
2,100
|
|
|
8/20/2008
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.06
|
500
|
|
|
8/19/2008
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.00
|
15.30
|
15.30
|
2.08
|
4,500
|
|
|
8/18/2008
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.95
|
100
|
|
|
8/15/2008
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.83
|
200
|
|
|
8/14/2008
|
+0.10 / +0.75%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.40
|
1.83
|
600
|
|
|
8/13/2008
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
1.81
|
500
|
|
|