|
Closing price on 2/17/2009
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
45,310 |
| Split-adjusted Price |
6.87 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
6.87
|
45,310
|
|
|
2/16/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
7.05
|
11,900
|
|
|
2/13/2009
|
+0.20 / +1.69%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
7.05
|
13,000
|
|
|
2/12/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
6.93
|
62,660
|
|
|
2/11/2009
|
-0.30 / -2.48%
|
11.80
|
12.20
|
11.80
|
11.80
|
11.80
|
6.93
|
37,140
|
|
|
2/10/2009
|
-0.50 / -3.97%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
7.11
|
41,810
|
|
|
2/9/2009
|
+0.40 / +3.28%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
7.40
|
30,320
|
|
|
2/6/2009
|
-0.10 / -0.81%
|
12.00
|
12.50
|
11.80
|
12.20
|
12.20
|
7.17
|
54,500
|
|
|
2/5/2009
|
-0.60 / -4.65%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
7.23
|
41,130
|
|
|
2/4/2009
|
-0.60 / -4.44%
|
13.50
|
13.80
|
12.90
|
12.90
|
12.90
|
7.58
|
78,400
|
|
|
2/3/2009
|
-0.50 / -3.57%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.50
|
7.93
|
36,490
|
|
|
2/2/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
8.23
|
10,050
|
|
|
1/23/2009
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
8.23
|
21,200
|
|
|
1/22/2009
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
8.17
|
45,260
|
|
|
1/21/2009
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
8.28
|
11,800
|
|
|
1/20/2009
|
-0.60 / -4.05%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
8.34
|
38,920
|
|
|
1/19/2009
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
8.70
|
19,470
|
|
|
1/16/2009
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
8.87
|
23,490
|
|
|
1/15/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.90
|
8.75
|
20,040
|
|
|
1/14/2009
|
-0.10 / -0.66%
|
15.20
|
15.40
|
14.90
|
15.10
|
15.10
|
8.87
|
22,980
|
|
|
1/13/2009
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
8.93
|
11,320
|
|
|
1/12/2009
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
9.11
|
56,480
|
|
|
1/9/2009
|
+0.40 / +2.70%
|
15.30
|
15.40
|
14.80
|
15.20
|
15.20
|
8.93
|
54,480
|
|
|
1/8/2009
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
8.70
|
135,280
|
|
|
1/7/2009
|
+0.20 / +1.33%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
8.93
|
55,410
|
|
|
1/6/2009
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
8.81
|
61,970
|
|
|
1/5/2009
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.40
|
9.05
|
26,830
|
|
|
1/2/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
9.11
|
199,060
|
|
|
12/31/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
8.70
|
171,460
|
|
|
12/30/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.70
|
70,300
|
|
|