|
Closing price on 11/12/2010
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
15,930 |
| Split-adjusted Price |
12.00 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2010
|
-0.60 / -4.76%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.60
|
12.00
|
15,930
|
|
|
11/11/2010
|
-0.40 / -3.08%
|
12.50
|
13.30
|
12.50
|
12.60
|
12.60
|
12.60
|
5,730
|
|
|
11/10/2010
|
-0.60 / -4.41%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.00
|
13.00
|
19,060
|
|
|
11/9/2010
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
13.60
|
47,600
|
|
|
11/8/2010
|
-0.70 / -4.67%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
14.30
|
19,640
|
|
|
11/5/2010
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.50
|
15.00
|
9,590
|
|
|
11/4/2010
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
14.50
|
28,220
|
|
|
11/3/2010
|
-0.70 / -4.40%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
15.20
|
27,560
|
|
|
11/2/2010
|
-0.80 / -4.79%
|
15.90
|
16.60
|
15.90
|
15.90
|
15.90
|
15.90
|
15,610
|
|
|
11/1/2010
|
-0.80 / -4.57%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
16.70
|
18,870
|
|
|
10/29/2010
|
-0.50 / -2.78%
|
18.00
|
18.90
|
17.10
|
17.50
|
18.00
|
17.50
|
94,720
|
|
|
10/28/2010
|
+0.50 / +2.86%
|
17.50
|
18.00
|
16.80
|
18.00
|
18.00
|
18.00
|
14,370
|
|
|
10/27/2010
|
+0.50 / +2.94%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.50
|
17.50
|
17,890
|
|
|
10/26/2010
|
+0.50 / +3.03%
|
16.60
|
17.00
|
15.70
|
17.00
|
17.00
|
17.00
|
24,140
|
|
|
10/25/2010
|
+0.60 / +3.77%
|
15.30
|
16.50
|
15.20
|
16.50
|
16.50
|
16.50
|
122,520
|
|
|
10/22/2010
|
-0.30 / -1.85%
|
16.50
|
16.70
|
15.90
|
15.90
|
16.20
|
15.90
|
8,780
|
|
|
10/21/2010
|
-0.70 / -4.14%
|
17.00
|
17.60
|
16.20
|
16.20
|
16.20
|
16.20
|
7,880
|
|
|
10/20/2010
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
16.90
|
20,860
|
|
|
10/19/2010
|
-0.80 / -4.32%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
17.70
|
17,830
|
|
|
10/18/2010
|
-0.50 / -2.63%
|
19.70
|
19.70
|
18.50
|
18.50
|
18.50
|
18.50
|
1,220
|
|
|
10/15/2010
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.00
|
19.00
|
19.00
|
19.00
|
18,610
|
|
|
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
|
|
|