|
Closing price on 3/13/2009
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
29,370 |
| Split-adjusted Price |
7.05 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2009
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
7.05
|
29,370
|
|
|
3/12/2009
|
-0.60 / -4.80%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
6.99
|
27,590
|
|
|
3/11/2009
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.80
|
12.50
|
12.50
|
7.34
|
59,650
|
|
|
3/10/2009
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
7.17
|
18,640
|
|
|
3/9/2009
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
7.05
|
16,930
|
|
|
3/6/2009
|
-0.10 / -0.85%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
6.82
|
21,880
|
|
|
3/5/2009
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
6.87
|
20,750
|
|
|
3/4/2009
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
6.64
|
11,810
|
|
|
3/3/2009
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
6.64
|
13,700
|
|
|
3/2/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
6.58
|
16,750
|
|
|
2/27/2009
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
6.58
|
17,840
|
|
|
2/26/2009
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
6.46
|
23,190
|
|
|
2/25/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
6.64
|
35,010
|
|
|
2/24/2009
|
-0.40 / -3.57%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
6.35
|
39,120
|
|
|
2/23/2009
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
6.58
|
24,280
|
|
|
2/20/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
6.70
|
37,200
|
|
|
2/19/2009
|
+0.30 / +2.68%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
6.76
|
50,570
|
|
|
2/18/2009
|
-0.50 / -4.27%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
6.58
|
38,700
|
|
|
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
|
|
|