|
Closing price on 2/5/2009
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
11,700 |
| Split-adjusted Price |
5.28 |
|
|
VFR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
5.28
|
11,700
|
|
|
2/4/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.40
|
6,000
|
|
|
2/3/2009
|
-0.40 / -4.21%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.40
|
26,100
|
|
|
2/2/2009
|
-0.30 / -3.06%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.50
|
5.63
|
27,200
|
|
|
1/23/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.81
|
9,700
|
|
|
1/22/2009
|
-0.20 / -2.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
5.81
|
9,600
|
|
|
1/21/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.93
|
2,700
|
|
|
1/20/2009
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.90
|
5.87
|
8,600
|
|
|
1/19/2009
|
-0.20 / -1.94%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
5.99
|
10,800
|
|
|
1/16/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
6.11
|
3,900
|
|
|
1/15/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
6.11
|
2,500
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
6.05
|
500
|
|
|
1/13/2009
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
6.05
|
13,100
|
|
|
1/12/2009
|
-0.10 / -0.96%
|
10.20
|
10.70
|
10.00
|
10.30
|
10.30
|
6.11
|
32,700
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
6.17
|
8,900
|
|
|
1/8/2009
|
-0.30 / -2.80%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.40
|
6.17
|
4,300
|
|
|
1/7/2009
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
6.35
|
17,100
|
|
|
1/6/2009
|
+0.20 / +1.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.23
|
27,100
|
|
|
1/5/2009
|
-0.10 / -0.96%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
6.11
|
8,300
|
|
|
1/2/2009
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
6.17
|
800
|
|
|
12/31/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.30
|
6.11
|
22,900
|
|
|
12/30/2008
|
+0.60 / +6.19%
|
10.20
|
10.30
|
9.90
|
10.30
|
10.30
|
6.11
|
29,600
|
|
|
12/29/2008
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
5.75
|
10,000
|
|
|
12/26/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
5.69
|
8,200
|
|
|
12/25/2008
|
-0.30 / -3.09%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
5.57
|
5,600
|
|
|
12/24/2008
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
5.75
|
1,800
|
|
|
12/23/2008
|
-0.40 / -4.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
5.57
|
12,300
|
|
|
12/22/2008
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
5.81
|
10,100
|
|
|
12/19/2008
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
5.93
|
11,000
|
|
|
12/18/2008
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
5.87
|
10,200
|
|
|