|
Closing price on 4/25/2012
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
24,470 |
| Split-adjusted Price |
3.06 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
3.06
|
24,470
|
|
|
4/24/2012
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
2.97
|
5,410
|
|
|
4/23/2012
|
-0.30 / -3.16%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.90
|
6,150
|
|
|
4/20/2012
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.00
|
3,500
|
|
|
4/19/2012
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
2.90
|
1,150
|
|
|
4/18/2012
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.81
|
18,190
|
|
|
4/17/2012
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
2.68
|
20,120
|
|
|
4/16/2012
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.81
|
18,770
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
2.87
|
7,480
|
|
|
4/12/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
2.87
|
10,910
|
|
|
4/11/2012
|
-0.20 / -2.15%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
2.87
|
6,100
|
|
|
4/10/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.93
|
8,350
|
|
|
4/9/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
2.97
|
5,840
|
|
|
4/6/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.97
|
540
|
|
|
4/5/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.93
|
770
|
|
|
4/4/2012
|
+0.20 / +2.17%
|
9.30
|
9.40
|
8.80
|
9.40
|
9.40
|
2.97
|
6,940
|
|
|
4/3/2012
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.90
|
13,900
|
|
|
3/30/2012
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
2.81
|
5,190
|
|
|
3/29/2012
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.80
|
2.78
|
6,510
|
|
|
3/28/2012
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
2.68
|
21,460
|
|
|
3/27/2012
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.59
|
7,850
|
|
|
3/26/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
2.52
|
9,890
|
|
|
3/23/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.70
|
8.00
|
8.00
|
2.52
|
1,990
|
|
|
3/22/2012
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
2.46
|
3,220
|
|
|
3/21/2012
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.43
|
6,910
|
|
|
3/20/2012
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
2.40
|
27,740
|
|
|
3/19/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.60
|
2.40
|
5,720
|
|
|
3/16/2012
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.40
|
15,350
|
|
|
3/15/2012
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.33
|
3,590
|
|
|
3/14/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
2.30
|
11,860
|
|
|