|
Closing price on 2/11/2009
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
15,700 |
| Split-adjusted Price |
5.22 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2009
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.22
|
15,700
|
|
|
2/10/2009
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.17
|
10,800
|
|
|
2/9/2009
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
5.34
|
5,600
|
|
|
2/6/2009
|
+0.20 / +2.25%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
5.22
|
16,500
|
|
|
2/5/2009
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.11
|
11,700
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.22
|
6,000
|
|
|
2/3/2009
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.22
|
26,100
|
|
|
2/2/2009
|
-0.30 / -3.06%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.50
|
5.45
|
27,200
|
|
|
1/23/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.62
|
9,700
|
|
|
1/22/2009
|
-0.20 / -2.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
5.62
|
9,600
|
|
|
1/21/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.74
|
2,700
|
|
|
1/20/2009
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
5.68
|
8,600
|
|
|
1/19/2009
|
-0.20 / -1.94%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
5.80
|
10,800
|
|
|
1/16/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
5.91
|
3,900
|
|
|
1/15/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
5.91
|
2,500
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
5.85
|
500
|
|
|
1/13/2009
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
5.85
|
13,100
|
|
|
1/12/2009
|
-0.10 / -0.96%
|
10.20
|
10.70
|
10.00
|
10.30
|
10.30
|
5.91
|
32,700
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
5.97
|
8,900
|
|
|
1/8/2009
|
-0.30 / -2.80%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
5.97
|
4,300
|
|
|
1/7/2009
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
6.14
|
17,100
|
|
|
1/6/2009
|
+0.20 / +1.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.03
|
27,100
|
|
|
1/5/2009
|
-0.10 / -0.96%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
5.91
|
8,300
|
|
|
1/2/2009
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
5.97
|
800
|
|
|
12/31/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.30
|
5.91
|
22,900
|
|
|
12/30/2008
|
+0.60 / +6.19%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
5.91
|
29,600
|
|
|
12/29/2008
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
5.57
|
10,000
|
|
|
12/26/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
5.51
|
8,200
|
|
|
12/25/2008
|
-0.30 / -3.09%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
5.39
|
5,600
|
|
|
12/24/2008
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
5.57
|
1,800
|
|
|