|
Closing price on 11/3/2011
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
41,920 |
| Split-adjusted Price |
3.29 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2011
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
3.29
|
41,920
|
|
|
11/2/2011
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
3.35
|
19,800
|
|
|
11/1/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
3.53
|
900
|
|
|
10/31/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.53
|
3,530
|
|
|
10/28/2011
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
3.47
|
81,900
|
|
|
10/27/2011
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
3.41
|
3,390
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
3.58
|
57,070
|
|
|
10/25/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.58
|
13,180
|
|
|
10/24/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.76
|
320
|
|
|
10/21/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.76
|
230
|
|
|
10/20/2011
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.70
|
610
|
|
|
10/19/2011
|
-0.20 / -3.23%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
3.53
|
7,400
|
|
|
10/18/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
3.64
|
36,150
|
|
|
10/17/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.70
|
27,970
|
|
|
10/14/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.88
|
10
|
|
|
10/13/2011
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
3.82
|
9,420
|
|
|
10/12/2011
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.88
|
6,230
|
|
|
10/11/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.05
|
30
|
|
|
10/10/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
4.05
|
7,920
|
|
|
10/7/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
10
|
|
|
10/6/2011
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
3.94
|
1,140
|
|
|
10/5/2011
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
3.88
|
4,860
|
|
|
10/4/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.00
|
2,760
|
|
|
10/3/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
4.05
|
3,030
|
|
|
9/30/2011
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.00
|
3,010
|
|
|
9/29/2011
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.94
|
13,620
|
|
|
9/28/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.05
|
5,650
|
|
|
9/27/2011
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
4.05
|
1,400
|
|
|
9/26/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
4.05
|
6,620
|
|
|
9/23/2011
|
-0.30 / -4.23%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.00
|
7,500
|
|
|