|
Closing price on 12/8/2010
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
25,360 |
| Split-adjusted Price |
13.00 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.50 / -3.70%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.00
|
13.00
|
25,360
|
|
|
12/7/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
13.50
|
19,080
|
|
|
12/6/2010
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.50
|
14.00
|
14.00
|
14.00
|
42,870
|
|
|
12/3/2010
|
+0.60 / +4.48%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
40,880
|
|
|
12/2/2010
|
+0.50 / +3.88%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.40
|
13.40
|
19,920
|
|
|
12/1/2010
|
+0.50 / +4.03%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.90
|
12.90
|
24,950
|
|
|
11/30/2010
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
12.40
|
19,250
|
|
|
11/29/2010
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
11.90
|
7,020
|
|
|
11/26/2010
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
12.10
|
11.70
|
9,670
|
|
|
11/25/2010
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.00
|
12.10
|
12.10
|
12.10
|
1,490
|
|
|
11/24/2010
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4,480
|
|
|
11/23/2010
|
+0.50 / +4.42%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.80
|
11.80
|
3,630
|
|
|
11/22/2010
|
-0.50 / -4.24%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
11.30
|
4,130
|
|
|
11/19/2010
|
-0.20 / -1.67%
|
12.00
|
12.50
|
11.80
|
11.80
|
12.00
|
11.80
|
7,590
|
|
|
11/18/2010
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
6,400
|
|
|
11/17/2010
|
+0.50 / +4.55%
|
11.40
|
11.50
|
10.60
|
11.50
|
11.50
|
11.50
|
7,680
|
|
|
11/16/2010
|
-0.50 / -4.35%
|
11.10
|
12.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11,930
|
|
|
11/15/2010
|
-0.50 / -4.17%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.50
|
11.50
|
5,870
|
|
|
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
|
|
|