|
Closing price on 1/9/2014
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
11,700 |
| Split-adjusted Price |
3.60 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
11,700
|
|
|
1/8/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
33,000
|
|
|
1/7/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,520
|
|
|
1/6/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
11,070
|
|
|
1/3/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
1,520
|
|
|
1/2/2014
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
5,080
|
|
|
12/31/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
240
|
|
|
12/30/2013
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
160
|
|
|
12/27/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
1,800
|
|
|
12/26/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
20
|
|
|
12/25/2013
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,390
|
|
|
12/24/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
13,220
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
11,020
|
|
|
12/20/2013
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
11,020
|
|
|
12/19/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
3,510
|
|
|
12/18/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
5,550
|
|
|
12/17/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
60
|
|
|
12/16/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
1,290
|
|
|
12/13/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
920
|
|
|
12/12/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/11/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.70
|
4.10
|
4.10
|
4.10
|
11,120
|
|
|
12/10/2013
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
125,340
|
|
|
12/9/2013
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
2,520
|
|
|
12/6/2013
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
4.20
|
7,600
|
|
|
12/5/2013
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
7,290
|
|
|
12/4/2013
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.00
|
4.40
|
4.40
|
4.40
|
10,890
|
|
|
12/3/2013
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.30
|
4.30
|
74,320
|
|
|
12/2/2013
|
-0.30 / -6.82%
|
4.10
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
1,270
|
|
|
11/29/2013
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
10,460
|
|
|
11/28/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
27,420
|
|
|