|
Closing price on 12/28/2010
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
16,810 |
| Split-adjusted Price |
8.81 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
8.81
|
16,810
|
|
|
12/27/2010
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
8.64
|
9,600
|
|
|
12/24/2010
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.60
|
8.58
|
10,500
|
|
|
12/23/2010
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
8.46
|
24,600
|
|
|
12/22/2010
|
-0.20 / -1.34%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.70
|
8.64
|
17,510
|
|
|
12/21/2010
|
+0.70 / +4.93%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.90
|
8.75
|
39,510
|
|
|
12/20/2010
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
8.34
|
15,010
|
|
|
12/17/2010
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.40
|
14.40
|
8.46
|
28,390
|
|
|
12/16/2010
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
8.46
|
49,730
|
|
|
12/15/2010
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
8.70
|
23,860
|
|
|
12/14/2010
|
-0.50 / -3.14%
|
16.20
|
16.20
|
15.20
|
15.40
|
15.40
|
9.05
|
45,070
|
|
|
12/13/2010
|
+0.40 / +2.58%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
9.34
|
61,730
|
|
|
12/10/2010
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.40
|
15.50
|
15.50
|
9.11
|
63,230
|
|
|
12/9/2010
|
+0.50 / +3.50%
|
14.80
|
14.90
|
14.30
|
14.80
|
14.80
|
8.70
|
14,620
|
|
|
12/8/2010
|
-0.70 / -4.67%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.30
|
8.40
|
23,010
|
|
|
12/7/2010
|
-0.60 / -3.85%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
8.81
|
33,800
|
|
|
12/6/2010
|
+0.40 / +2.63%
|
15.80
|
15.90
|
15.00
|
15.60
|
15.60
|
9.17
|
86,850
|
|
|
12/3/2010
|
+0.70 / +4.83%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
8.93
|
81,080
|
|
|
12/2/2010
|
+0.20 / +1.40%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
8.52
|
35,570
|
|
|
12/1/2010
|
+0.20 / +1.42%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
8.40
|
19,300
|
|
|
11/30/2010
|
+0.60 / +4.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
8.28
|
93,530
|
|
|
11/29/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
7.93
|
18,430
|
|
|
11/26/2010
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
7.87
|
5,500
|
|
|
11/25/2010
|
+0.60 / +4.58%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.70
|
8.05
|
37,000
|
|
|
11/24/2010
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
13.10
|
13.10
|
7.70
|
12,710
|
|
|
11/23/2010
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.10
|
7.70
|
27,690
|
|
|
11/22/2010
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
7.64
|
23,520
|
|
|
11/19/2010
|
-0.10 / -0.76%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.10
|
7.70
|
21,480
|
|
|
11/18/2010
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.20
|
7.76
|
31,420
|
|
|
11/17/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.10
|
7.70
|
19,110
|
|
|