|
Closing price on 3/30/2011
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
970 |
| Split-adjusted Price |
2.93 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
-0.30 / -2.46%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
2.93
|
970
|
|
|
3/29/2011
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.80
|
12.20
|
12.20
|
3.00
|
1,060
|
|
|
3/28/2011
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
3.05
|
120
|
|
|
3/25/2011
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
3.05
|
1,070
|
|
|
3/24/2011
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.60
|
12.20
|
12.20
|
3.00
|
1,440
|
|
|
3/23/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
12.00
|
2.95
|
1,070
|
|
|
3/22/2011
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
2.93
|
2,010
|
|
|
3/21/2011
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.95
|
1,750
|
|
|
3/18/2011
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.20
|
11.80
|
11.80
|
2.90
|
4,260
|
|
|
3/17/2011
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
2.83
|
840
|
|
|
3/16/2011
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
2.80
|
3,310
|
|
|
3/15/2011
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
2.75
|
2,220
|
|
|
3/14/2011
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
2.88
|
1,020
|
|
|
3/11/2011
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.80
|
2.90
|
4,240
|
|
|
3/10/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
2.85
|
1,910
|
|
|
3/9/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
2.83
|
80
|
|
|
3/8/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
2.85
|
320
|
|
|
3/7/2011
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
2.85
|
440
|
|
|
3/4/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
2.83
|
880
|
|
|
3/3/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
2.83
|
820
|
|
|
3/2/2011
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
2.85
|
5,450
|
|
|
3/1/2011
|
+0.20 / +1.71%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.90
|
2.93
|
1,220
|
|
|
2/28/2011
|
-0.10 / -0.85%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
2.88
|
1,780
|
|
|
2/25/2011
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
2.90
|
2,550
|
|
|
2/24/2011
|
-0.10 / -0.83%
|
11.80
|
12.30
|
11.50
|
12.00
|
12.00
|
2.95
|
7,040
|
|
|
2/23/2011
|
+0.20 / +1.68%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.10
|
2.97
|
330
|
|
|
2/22/2011
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.93
|
1,690
|
|
|
2/21/2011
|
-0.60 / -4.65%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.30
|
3.02
|
5,060
|
|
|
2/18/2011
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
3.17
|
730
|
|
|
2/17/2011
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.20
|
600
|
|
|