|
Closing price on 5/23/2011
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
1,400 |
| Split-adjusted Price |
8.50 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
+0.20 / +2.41%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
1,400
|
|
|
5/20/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,000
|
|
|
5/19/2011
|
-0.30 / -3.49%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
8.30
|
2,450
|
|
|
5/18/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
8.60
|
28,750
|
|
|
5/17/2011
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
8.60
|
1,630
|
|
|
5/16/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
210
|
|
|
5/13/2011
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.40
|
9.00
|
310
|
|
|
5/12/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
20
|
|
|
5/11/2011
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
30
|
|
|
5/10/2011
|
+0.40 / +4.60%
|
8.40
|
9.10
|
8.30
|
9.10
|
9.10
|
9.10
|
4,450
|
|
|
5/9/2011
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
90
|
|
|
5/6/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
20,500
|
|
|
5/5/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4,640
|
|
|
5/4/2011
|
-0.30 / -3.30%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
8.80
|
40
|
|
|
4/29/2011
|
-0.40 / -4.21%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.50
|
9.10
|
2,120
|
|
|
4/28/2011
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,930
|
|
|
4/27/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
20,210
|
|
|
4/26/2011
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.50
|
10.00
|
10.00
|
10.00
|
2,230
|
|
|
4/25/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.10
|
9.90
|
9.90
|
9.90
|
600
|
|
|
4/22/2011
|
-0.50 / -5.00%
|
10.00
|
10.30
|
9.50
|
9.50
|
10.00
|
9.50
|
1,810
|
|
|
4/21/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5,650
|
|
|
4/20/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
920
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
10.40
|
1,530
|
|
|
4/18/2011
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
790
|
|
|
4/15/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
70
|
|
|
4/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10
|
|
|
4/13/2011
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
11.40
|
590
|
|
|
4/8/2011
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1,000
|
|
|
4/7/2011
|
+0.10 / +0.89%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
11.30
|
40
|
|
|
4/6/2011
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
30
|
|
|