|
Closing price on 9/14/2010
|
|
| Open |
20.00 |
| High |
21.90 |
| Low |
20.00 |
| Volume |
61,910 |
| Split-adjusted Price |
21.90 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+1.00 / +4.78%
|
20.00
|
21.90
|
20.00
|
21.90
|
21.90
|
21.90
|
61,910
|
|
|
9/13/2010
|
-1.10 / -5.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
20.90
|
24,810
|
|
|
9/10/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
22.00
|
32,680
|
|
|
9/9/2010
|
-1.10 / -4.76%
|
23.10
|
24.00
|
22.00
|
22.00
|
22.00
|
22.00
|
33,500
|
|
|
9/8/2010
|
-1.20 / -4.94%
|
24.30
|
24.30
|
23.10
|
23.10
|
23.10
|
23.10
|
11,810
|
|
|
9/7/2010
|
+0.40 / +1.67%
|
23.90
|
24.90
|
23.50
|
24.30
|
24.30
|
24.30
|
26,080
|
|
|
9/6/2010
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
23.90
|
18,800
|
|
|
9/1/2010
|
+1.00 / +4.59%
|
22.80
|
22.80
|
21.80
|
22.80
|
21.80
|
22.80
|
67,160
|
|
|
8/31/2010
|
+1.00 / +4.81%
|
21.30
|
21.80
|
21.10
|
21.80
|
21.80
|
21.80
|
55,470
|
|
|
8/30/2010
|
+0.90 / +4.52%
|
19.50
|
20.80
|
19.50
|
20.80
|
20.80
|
20.80
|
33,370
|
|
|
8/27/2010
|
-0.10 / -0.50%
|
19.10
|
19.90
|
19.00
|
19.90
|
19.48
|
19.90
|
3,130
|
|
|
8/26/2010
|
+0.20 / +1.01%
|
19.00
|
20.00
|
18.90
|
20.00
|
20.00
|
20.00
|
28,590
|
|
|
8/25/2010
|
-1.00 / -4.81%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
19.80
|
11,120
|
|
|
8/24/2010
|
-1.00 / -4.59%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
20.80
|
17,570
|
|
|
8/23/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
200
|
|
|
8/20/2010
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.90
|
21.80
|
9,240
|
|
|
8/19/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.90
|
21.90
|
21.90
|
21.90
|
210
|
|
|
8/18/2010
|
-0.90 / -3.95%
|
22.60
|
22.90
|
21.70
|
21.90
|
21.90
|
21.90
|
10,510
|
|
|
8/17/2010
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.70
|
22.80
|
22.80
|
22.80
|
22,240
|
|
|
8/16/2010
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
23.50
|
16,880
|
|
|
8/13/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
22.40
|
2,910
|
|
|
8/12/2010
|
-1.10 / -4.68%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.40
|
22.40
|
34,960
|
|
|
8/11/2010
|
+1.00 / +4.44%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.50
|
23.50
|
6,930
|
|
|
8/10/2010
|
-0.90 / -3.85%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
22.50
|
26,190
|
|
|
8/9/2010
|
-0.50 / -2.09%
|
24.60
|
24.60
|
23.40
|
23.40
|
23.40
|
23.40
|
8,150
|
|
|
8/6/2010
|
-0.30 / -1.24%
|
23.70
|
24.60
|
23.70
|
23.90
|
24.20
|
23.90
|
7,750
|
|
|
8/5/2010
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.20
|
24.20
|
24.20
|
24.20
|
18,360
|
|
|
8/4/2010
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.20
|
24.20
|
8,700
|
|
|
8/3/2010
|
-0.10 / -0.41%
|
24.50
|
25.00
|
24.40
|
24.40
|
24.40
|
24.40
|
11,860
|
|
|
8/2/2010
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.10
|
24.50
|
24.50
|
24.50
|
43,020
|
|
|