|
Closing price on 10/14/2010
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
19.00 |
| Volume |
10,700 |
| Split-adjusted Price |
19.00 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2010
|
-1.00 / -5.00%
|
20.70
|
20.70
|
19.00
|
19.00
|
19.00
|
19.00
|
10,700
|
|
|
10/13/2010
|
-0.40 / -1.96%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.00
|
20.00
|
12,900
|
|
|
10/12/2010
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
20.40
|
11,690
|
|
|
10/11/2010
|
+0.60 / +3.03%
|
20.00
|
20.40
|
19.80
|
20.40
|
20.40
|
20.40
|
21,630
|
|
|
10/8/2010
|
-0.80 / -3.88%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.60
|
19.80
|
14,590
|
|
|
10/7/2010
|
+0.20 / +0.98%
|
20.40
|
20.60
|
19.70
|
20.60
|
20.60
|
20.60
|
6,150
|
|
|
10/6/2010
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.40
|
20.40
|
14,690
|
|
|
10/5/2010
|
0.00 / 0.00%
|
21.30
|
21.70
|
19.90
|
20.90
|
20.90
|
20.90
|
86,130
|
|
|
10/4/2010
|
-1.00 / -4.57%
|
21.80
|
21.80
|
20.90
|
20.90
|
20.90
|
20.90
|
13,000
|
|
|
10/1/2010
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.90
|
21.90
|
8,570
|
|
|
9/30/2010
|
+0.30 / +1.39%
|
20.60
|
21.90
|
20.60
|
21.90
|
21.90
|
21.90
|
35,800
|
|
|
9/29/2010
|
-0.20 / -0.92%
|
21.00
|
21.70
|
21.00
|
21.60
|
21.60
|
21.60
|
5,580
|
|
|
9/28/2010
|
+0.60 / +2.83%
|
21.80
|
21.80
|
20.50
|
21.80
|
21.80
|
21.80
|
41,360
|
|
|
9/27/2010
|
-1.10 / -4.93%
|
22.60
|
22.90
|
21.20
|
21.20
|
21.20
|
21.20
|
46,380
|
|
|
9/24/2010
|
+0.10 / +0.45%
|
21.20
|
22.30
|
21.20
|
22.30
|
22.20
|
22.30
|
45,220
|
|
|
9/23/2010
|
+0.10 / +0.45%
|
21.30
|
22.80
|
21.00
|
22.20
|
22.20
|
22.20
|
44,440
|
|
|
9/22/2010
|
-0.80 / -3.49%
|
22.90
|
22.90
|
22.00
|
22.10
|
22.10
|
22.10
|
3,920
|
|
|
9/21/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
21.80
|
22.90
|
22.90
|
22.90
|
12,990
|
|
|
9/20/2010
|
-1.20 / -4.98%
|
23.10
|
25.20
|
22.90
|
22.90
|
22.90
|
22.90
|
95,670
|
|
|
9/17/2010
|
+0.60 / +2.55%
|
23.00
|
24.10
|
22.40
|
24.10
|
23.50
|
24.10
|
56,440
|
|
|
9/16/2010
|
+0.60 / +2.62%
|
22.90
|
23.50
|
21.80
|
23.50
|
23.50
|
23.50
|
37,550
|
|
|
9/15/2010
|
+1.00 / +4.57%
|
22.80
|
22.90
|
21.90
|
22.90
|
22.90
|
22.90
|
30,850
|
|
|
9/14/2010
|
+1.00 / +4.78%
|
20.00
|
21.90
|
20.00
|
21.90
|
21.90
|
21.90
|
61,910
|
|
|
9/13/2010
|
-1.10 / -5.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
20.90
|
24,810
|
|
|
9/10/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
22.00
|
32,680
|
|
|
9/9/2010
|
-1.10 / -4.76%
|
23.10
|
24.00
|
22.00
|
22.00
|
22.00
|
22.00
|
33,500
|
|
|
9/8/2010
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
23.10
|
11,810
|
|
|
9/7/2010
|
+0.40 / +1.67%
|
23.90
|
24.90
|
23.50
|
24.30
|
24.30
|
24.30
|
26,080
|
|
|
9/6/2010
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
23.90
|
18,800
|
|
|
9/1/2010
|
+1.00 / +4.59%
|
22.80
|
22.80
|
21.80
|
22.80
|
21.80
|
22.80
|
67,160
|
|
|