|
Closing price on 7/20/2012
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.10 |
| Volume |
7,400 |
| Split-adjusted Price |
4.10 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.30 / -6.82%
|
4.70
|
4.70
|
4.10
|
4.10
|
4.42
|
4.10
|
7,400
|
|
|
7/19/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.41
|
4.40
|
2,900
|
|
|
7/18/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
|
7/17/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
4.20
|
2,100
|
|
|
7/16/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.11
|
4.10
|
1,400
|
|
|
7/13/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
6,400
|
|
|
7/12/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
2,400
|
|
|
7/11/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.87
|
4.00
|
1,500
|
|
|
7/10/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
2,500
|
|
|
7/9/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
800
|
|
|
7/6/2012
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.79
|
3.90
|
8,200
|
|
|
7/5/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
9,400
|
|
|
7/4/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,100
|
|
|
7/3/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
5,300
|
|
|
7/2/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
8,600
|
|
|
6/29/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
21,600
|
|
|
6/28/2012
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.81
|
3.80
|
2,500
|
|
|
6/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/26/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,800
|
|
|
6/25/2012
|
-0.30 / -6.67%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
4.20
|
2,100
|
|
|
6/22/2012
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.31
|
4.50
|
4,100
|
|
|
6/21/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.41
|
4.50
|
1,000
|
|
|
6/20/2012
|
-0.30 / -6.52%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.37
|
4.30
|
10,000
|
|
|
6/19/2012
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.41
|
4.60
|
4,700
|
|
|
6/18/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.57
|
4.70
|
2,200
|
|
|
6/15/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.58
|
4.70
|
2,200
|
|
|
6/14/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.67
|
4.70
|
2,800
|
|
|
6/13/2012
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.10
|
4.70
|
4.48
|
4.70
|
6,300
|
|
|
6/12/2012
|
-0.30 / -6.38%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.42
|
4.40
|
11,400
|
|
|
6/11/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,100
|
|
|