|
Closing price on 12/4/2009
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
34,590 |
| Split-adjusted Price |
10.40 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2009
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
10.40
|
34,590
|
|
|
12/3/2009
|
+0.10 / +0.58%
|
17.20
|
17.90
|
17.00
|
17.40
|
17.40
|
10.22
|
72,310
|
|
|
12/2/2009
|
-0.90 / -4.95%
|
17.80
|
18.40
|
17.30
|
17.30
|
17.30
|
10.16
|
84,250
|
|
|
12/1/2009
|
-0.20 / -1.09%
|
18.00
|
18.90
|
18.00
|
18.20
|
18.20
|
10.69
|
98,240
|
|
|
11/30/2009
|
+0.50 / +2.79%
|
18.30
|
18.70
|
18.00
|
18.40
|
18.40
|
10.81
|
59,210
|
|
|
11/27/2009
|
+0.60 / +3.47%
|
16.60
|
18.10
|
16.60
|
17.90
|
17.90
|
10.52
|
319,450
|
|
|
11/26/2009
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
10.16
|
248,430
|
|
|
11/25/2009
|
-0.90 / -4.71%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
10.69
|
112,110
|
|
|
11/24/2009
|
-1.00 / -4.98%
|
20.00
|
20.30
|
19.10
|
19.10
|
19.10
|
11.22
|
138,170
|
|
|
11/23/2009
|
-0.70 / -3.37%
|
21.20
|
21.20
|
19.80
|
20.10
|
20.10
|
11.81
|
58,180
|
|
|
11/20/2009
|
-0.70 / -3.26%
|
21.70
|
21.70
|
20.80
|
20.80
|
20.80
|
12.22
|
73,510
|
|
|
11/19/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
12.63
|
275,920
|
|
|
11/18/2009
|
-0.60 / -2.84%
|
21.10
|
21.20
|
20.50
|
20.50
|
20.50
|
12.05
|
99,850
|
|
|
11/17/2009
|
-0.30 / -1.40%
|
21.40
|
21.50
|
20.80
|
21.10
|
21.10
|
12.40
|
158,900
|
|
|
11/16/2009
|
+1.00 / +4.90%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.40
|
12.57
|
433,150
|
|
|
11/13/2009
|
+0.40 / +2.00%
|
19.30
|
20.40
|
19.30
|
20.40
|
20.40
|
11.99
|
182,980
|
|
|
11/12/2009
|
+0.80 / +4.17%
|
18.90
|
20.10
|
18.90
|
20.00
|
20.00
|
11.75
|
309,610
|
|
|
11/11/2009
|
+0.80 / +4.35%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.20
|
11.28
|
86,310
|
|
|
11/10/2009
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.40
|
10.81
|
137,190
|
|
|
11/9/2009
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
10.75
|
116,160
|
|
|
11/6/2009
|
-0.70 / -3.63%
|
19.30
|
19.60
|
18.60
|
18.60
|
18.60
|
10.93
|
76,750
|
|
|
11/5/2009
|
+0.90 / +4.89%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
11.34
|
63,790
|
|
|
11/4/2009
|
0.00 / 0.00%
|
17.90
|
19.00
|
17.90
|
18.40
|
18.40
|
10.81
|
72,240
|
|
|
11/3/2009
|
-0.90 / -4.66%
|
18.80
|
19.00
|
18.40
|
18.40
|
18.40
|
10.81
|
268,860
|
|
|
11/2/2009
|
-1.00 / -4.93%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.30
|
11.34
|
85,080
|
|
|
10/30/2009
|
+0.70 / +3.57%
|
20.40
|
20.40
|
19.70
|
20.30
|
20.30
|
11.93
|
148,960
|
|
|
10/29/2009
|
-0.90 / -4.39%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
11.52
|
189,040
|
|
|
10/28/2009
|
+0.40 / +1.99%
|
20.50
|
20.80
|
20.20
|
20.50
|
20.50
|
12.05
|
131,360
|
|
|
10/27/2009
|
-0.40 / -1.95%
|
20.20
|
20.60
|
19.60
|
20.10
|
20.10
|
11.81
|
166,690
|
|
|
10/26/2009
|
-0.60 / -2.84%
|
20.20
|
21.10
|
20.20
|
20.50
|
20.50
|
12.05
|
195,550
|
|
|