|
Closing price on 9/26/2011
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.50 |
| Volume |
79,200 |
| Split-adjusted Price |
3.54 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
-0.40 / -3.36%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.50
|
3.54
|
79,200
|
|
|
9/23/2011
|
-0.20 / -1.65%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.67
|
42,200
|
|
|
9/22/2011
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
3.73
|
56,400
|
|
|
9/21/2011
|
+0.10 / +0.84%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.00
|
3.70
|
66,600
|
|
|
9/20/2011
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
3.67
|
130,400
|
|
|
9/19/2011
|
+0.30 / +2.52%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.20
|
3.76
|
82,600
|
|
|
9/16/2011
|
-0.30 / -2.46%
|
12.10
|
12.40
|
11.60
|
11.90
|
11.90
|
3.67
|
278,400
|
|
|
9/15/2011
|
-0.50 / -3.94%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
3.76
|
152,200
|
|
|
9/14/2011
|
-0.70 / -5.22%
|
13.60
|
13.60
|
12.70
|
12.70
|
12.70
|
3.91
|
173,500
|
|
|
9/13/2011
|
+0.10 / +0.75%
|
14.00
|
14.00
|
13.20
|
13.40
|
13.40
|
4.13
|
246,900
|
|
|
9/12/2011
|
+1.00 / +8.13%
|
12.40
|
13.30
|
12.40
|
13.30
|
13.30
|
4.10
|
415,700
|
|
|
9/9/2011
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.10
|
12.30
|
12.30
|
3.79
|
213,200
|
|
|
9/8/2011
|
-0.20 / -1.60%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.79
|
129,000
|
|
|
9/7/2011
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
3.85
|
146,200
|
|
|
9/6/2011
|
-0.30 / -2.50%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
3.61
|
108,200
|
|
|
9/5/2011
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.00
|
3.70
|
172,200
|
|
|
9/1/2011
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.10
|
12.50
|
12.50
|
3.85
|
212,700
|
|
|
8/31/2011
|
+0.30 / +2.46%
|
12.30
|
12.70
|
11.70
|
12.50
|
12.50
|
3.85
|
172,600
|
|
|
8/30/2011
|
+0.40 / +3.39%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.20
|
3.76
|
285,400
|
|
|
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
|
|
|