|
Closing price on 3/21/2014
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
4,380 |
| Split-adjusted Price |
4.00 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,380
|
|
|
3/20/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
30,920
|
|
|
3/19/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
3/18/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
3/17/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
15,790
|
|
|
3/14/2014
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
5,500
|
|
|
3/13/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
20,260
|
|
|
3/12/2014
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
45,470
|
|
|
3/11/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
7,990
|
|
|
3/10/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
5,480
|
|
|
3/7/2014
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
8,730
|
|
|
3/6/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,090
|
|
|
3/5/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
6,390
|
|
|
3/4/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
110
|
|
|
3/3/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
9,810
|
|
|
2/28/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
8,010
|
|
|
2/27/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
10,040
|
|
|
2/26/2014
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
9,830
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
3,560
|
|
|
2/24/2014
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
9,190
|
|
|
2/21/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.40
|
9,080
|
|
|
2/20/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
24,410
|
|
|
2/19/2014
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.40
|
3.60
|
3.60
|
3.60
|
14,270
|
|
|
2/18/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
6,820
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/14/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
1,040
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
350
|
|
|
2/12/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
5,010
|
|
|
2/11/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
1,580
|
|
|
2/10/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,290
|
|
|