|
Closing price on 3/7/2011
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
2,360 |
| Split-adjusted Price |
11.80 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
11.80
|
2,360
|
|
|
3/4/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
510
|
|
|
3/3/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
530
|
|
|
3/2/2011
|
-0.10 / -0.87%
|
11.30
|
12.00
|
11.20
|
11.40
|
11.40
|
11.40
|
14,340
|
|
|
3/1/2011
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
11.50
|
1,370
|
|
|
2/28/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
6,050
|
|
|
2/25/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
1,740
|
|
|
2/24/2011
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
1,060
|
|
|
2/23/2011
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
11.50
|
5,080
|
|
|
2/22/2011
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,550
|
|
|
2/21/2011
|
-0.40 / -3.10%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
12.50
|
7,040
|
|
|
2/18/2011
|
-0.10 / -0.77%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.70
|
12.90
|
930
|
|
|
2/17/2011
|
+0.40 / +3.17%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
13.00
|
980
|
|
|
2/16/2011
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
990
|
|
|
2/15/2011
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.50
|
13.00
|
13.00
|
13.00
|
1,130
|
|
|
2/14/2011
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
13.00
|
2,530
|
|
|
2/11/2011
|
-0.20 / -1.52%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
13.00
|
1,170
|
|
|
2/10/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
13.20
|
350
|
|
|
2/9/2011
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
13.20
|
4,600
|
|
|
2/8/2011
|
+0.40 / +3.15%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
13.10
|
3,300
|
|
|
1/28/2011
|
-0.40 / -3.05%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
30
|
|
|
1/27/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
13.10
|
4,010
|
|
|
1/26/2011
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4,530
|
|
|
1/25/2011
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6,330
|
|
|
1/24/2011
|
-0.10 / -0.77%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
12.90
|
15,480
|
|
|
1/21/2011
|
+0.10 / +0.78%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
5,910
|
|
|
1/20/2011
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1,290
|
|
|
1/19/2011
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
13.20
|
17,010
|
|
|
1/18/2011
|
+0.20 / +1.54%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
13.20
|
6,220
|
|
|
1/17/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
13.00
|
5,360
|
|
|