|
Closing price on 4/19/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
27,400 |
| Split-adjusted Price |
3.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
27,400
|
|
|
4/18/2012
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.89
|
4.00
|
67,100
|
|
|
4/17/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
20,000
|
|
|
4/16/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.95
|
4.00
|
44,800
|
|
|
4/13/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.82
|
3.90
|
18,000
|
|
|
4/12/2012
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
37,000
|
|
|
4/11/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
48,900
|
|
|
4/10/2012
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.61
|
3.50
|
8,900
|
|
|
4/9/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.60
|
11,500
|
|
|
4/6/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
48,000
|
|
|
4/5/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
30,800
|
|
|
4/4/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.73
|
3.70
|
26,400
|
|
|
4/3/2012
|
+0.40 / +11.43%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
3.90
|
27,600
|
|
|
3/30/2012
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.57
|
3.50
|
30,100
|
|
|
3/29/2012
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.75
|
3.70
|
55,800
|
|
|
3/28/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.84
|
3.80
|
116,490
|
|
|
3/27/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
130,210
|
|
|
3/26/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,400
|
|
|
3/23/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
13,000
|
|
|
3/22/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.23
|
3.40
|
123,600
|
|
|
3/21/2012
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
3.50
|
43,700
|
|
|
3/20/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.26
|
3.50
|
17,000
|
|
|
3/19/2012
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
6,500
|
|
|
3/16/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
24,900
|
|
|
3/15/2012
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
9,900
|
|
|
3/14/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
7,300
|
|
|
3/13/2012
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
9,200
|
|
|
3/12/2012
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.12
|
3.10
|
26,500
|
|
|
3/9/2012
|
-0.10 / -2.94%
|
3.50
|
3.60
|
3.20
|
3.30
|
3.34
|
3.30
|
12,000
|
|
|
3/8/2012
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
5,900
|
|
|