|
Closing price on 8/21/2012
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
17,540 |
| Split-adjusted Price |
2.12 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.12
|
17,540
|
|
|
8/20/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.17
|
870
|
|
|
8/17/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
10,200
|
|
|
8/16/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.17
|
4,010
|
|
|
8/15/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
21,810
|
|
|
8/14/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
2,040
|
|
|
8/13/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
3,210
|
|
|
8/10/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
4,520
|
|
|
8/9/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.23
|
10,420
|
|
|
8/8/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.23
|
8,100
|
|
|
8/7/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.35
|
3,210
|
|
|
8/6/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.29
|
19,090
|
|
|
8/3/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.23
|
6,040
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
4,830
|
|
|
8/1/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
11,260
|
|
|
7/31/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
7,350
|
|
|
7/30/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.17
|
13,290
|
|
|
7/27/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.17
|
78,550
|
|
|
7/26/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
3,750
|
|
|
7/25/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.17
|
101,760
|
|
|
7/24/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.23
|
46,760
|
|
|
7/23/2012
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
2.23
|
18,460
|
|
|
7/20/2012
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
2.35
|
17,980
|
|
|
7/19/2012
|
-0.10 / -2.38%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
2.41
|
6,880
|
|
|
7/18/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.47
|
1,020
|
|
|
7/17/2012
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.20
|
2.47
|
27,870
|
|
|
7/16/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.41
|
71,540
|
|
|
7/13/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.35
|
22,670
|
|
|
7/12/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.29
|
47,020
|
|
|
7/11/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.29
|
4,010
|
|
|