|
Closing price on 3/17/2011
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
17,600 |
| Split-adjusted Price |
9.00 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.97
|
9.00
|
17,600
|
|
|
3/16/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.71
|
8.90
|
36,900
|
|
|
3/15/2011
|
-0.10 / -1.16%
|
8.80
|
9.30
|
8.30
|
8.50
|
8.54
|
8.50
|
14,400
|
|
|
3/14/2011
|
-0.60 / -6.52%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.67
|
8.60
|
20,000
|
|
|
3/11/2011
|
+0.60 / +6.98%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.17
|
9.20
|
31,100
|
|
|
3/10/2011
|
+0.60 / +7.50%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.57
|
8.60
|
24,500
|
|
|
3/9/2011
|
-0.50 / -5.88%
|
8.00
|
8.90
|
8.00
|
8.00
|
8.11
|
8.00
|
14,800
|
|
|
3/8/2011
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.45
|
8.50
|
24,100
|
|
|
3/7/2011
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.20
|
8.60
|
8.36
|
8.60
|
30,400
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.70
|
8.56
|
8.70
|
25,500
|
|
|
3/3/2011
|
-0.60 / -6.45%
|
8.70
|
9.30
|
8.70
|
8.70
|
8.81
|
8.70
|
41,400
|
|
|
3/2/2011
|
-0.70 / -7.00%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.35
|
9.30
|
37,400
|
|
|
3/1/2011
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.88
|
10.00
|
4,400
|
|
|
2/28/2011
|
-0.20 / -1.94%
|
10.10
|
10.70
|
10.00
|
10.10
|
10.30
|
10.10
|
32,300
|
|
|
2/25/2011
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.14
|
10.30
|
24,900
|
|
|
2/24/2011
|
-0.20 / -1.98%
|
9.70
|
10.00
|
9.40
|
9.90
|
9.82
|
9.90
|
29,500
|
|
|
2/23/2011
|
+0.60 / +6.32%
|
9.00
|
10.20
|
9.00
|
10.10
|
9.86
|
10.10
|
39,100
|
|
|
2/22/2011
|
-0.60 / -5.94%
|
9.50
|
10.00
|
9.40
|
9.50
|
9.57
|
9.50
|
39,500
|
|
|
2/21/2011
|
-0.70 / -6.48%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
25,500
|
|
|
2/18/2011
|
-0.20 / -1.82%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.79
|
10.80
|
32,900
|
|
|
2/17/2011
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.05
|
11.00
|
14,200
|
|
|
2/16/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.37
|
11.50
|
12,800
|
|
|
2/15/2011
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.45
|
11.50
|
10,700
|
|
|
2/14/2011
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
15,800
|
|
|
2/11/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.57
|
11.60
|
7,100
|
|
|
2/10/2011
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.72
|
11.60
|
11,400
|
|
|
2/9/2011
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.91
|
11.80
|
12,500
|
|
|
2/8/2011
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.79
|
11.80
|
3,700
|
|
|
1/28/2011
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.83
|
11.90
|
13,100
|
|
|
1/27/2011
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.63
|
11.80
|
32,800
|
|
|