|
Closing price on 5/6/2009
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
29,270 |
| Split-adjusted Price |
7.93 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2009
|
-0.40 / -2.88%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.45
|
7.93
|
29,270
|
|
|
5/5/2009
|
+0.40 / +2.96%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.90
|
8.17
|
116,770
|
|
|
5/4/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.93
|
42,790
|
|
|
4/29/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
7.58
|
55,370
|
|
|
4/28/2009
|
-0.20 / -1.60%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.30
|
7.23
|
50,940
|
|
|
4/27/2009
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.50
|
7.34
|
101,260
|
|
|
4/24/2009
|
-0.60 / -4.55%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
7.40
|
121,240
|
|
|
4/23/2009
|
-0.40 / -2.94%
|
13.30
|
13.90
|
13.20
|
13.20
|
13.20
|
7.76
|
76,630
|
|
|
4/22/2009
|
+0.50 / +3.82%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.60
|
7.99
|
64,700
|
|
|
4/21/2009
|
-0.60 / -4.38%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
7.70
|
74,600
|
|
|
4/20/2009
|
-0.70 / -4.86%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.05
|
68,310
|
|
|
4/17/2009
|
-0.60 / -4.00%
|
15.20
|
15.20
|
14.30
|
14.40
|
14.40
|
8.46
|
264,630
|
|
|
4/16/2009
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.30
|
15.00
|
15.00
|
8.81
|
130,740
|
|
|
4/15/2009
|
-0.70 / -4.46%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
8.81
|
103,060
|
|
|
4/14/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
9.22
|
236,260
|
|
|
4/13/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.81
|
98,840
|
|
|
4/10/2009
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
8.40
|
77,030
|
|
|
4/9/2009
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
8.05
|
55,500
|
|
|
4/8/2009
|
-0.70 / -4.96%
|
13.70
|
14.80
|
13.40
|
13.40
|
13.40
|
7.87
|
108,800
|
|
|
4/7/2009
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.40
|
14.10
|
14.10
|
8.28
|
67,560
|
|
|
4/3/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
7.93
|
115,410
|
|
|
4/2/2009
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
7.58
|
78,580
|
|
|
4/1/2009
|
+0.40 / +3.20%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
7.58
|
31,960
|
|
|
3/31/2009
|
-0.20 / -1.57%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
7.34
|
36,670
|
|
|
3/30/2009
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
7.46
|
12,210
|
|
|
3/27/2009
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
7.52
|
47,710
|
|
|
3/26/2009
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
7.58
|
37,980
|
|
|
3/25/2009
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
7.52
|
29,210
|
|
|
3/24/2009
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
7.52
|
31,740
|
|
|
3/23/2009
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
7.23
|
11,730
|
|
|