|
Closing price on 1/2/2009
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
13.40 |
| Volume |
3,530 |
| Split-adjusted Price |
2.96 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.00
|
14.70
|
13.40
|
14.00
|
14.00
|
2.96
|
3,530
|
|
|
12/31/2008
|
+0.10 / +0.72%
|
13.30
|
14.50
|
13.30
|
14.00
|
14.00
|
2.96
|
5,620
|
|
|
12/30/2008
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
2.94
|
810
|
|
|
12/29/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
2.96
|
3,430
|
|
|
12/26/2008
|
+0.20 / +1.45%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.96
|
430
|
|
|
12/25/2008
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.30
|
13.80
|
13.80
|
2.91
|
1,290
|
|
|
12/24/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
2.96
|
360
|
|
|
12/23/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
12.90
|
14.00
|
14.00
|
2.96
|
230
|
|
|
12/22/2008
|
-0.70 / -4.93%
|
13.50
|
14.30
|
13.50
|
13.50
|
13.50
|
2.85
|
860
|
|
|
12/19/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.00
|
120
|
|
|
12/18/2008
|
-0.70 / -4.86%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.70
|
2.89
|
350
|
|
|
12/17/2008
|
+0.30 / +2.13%
|
13.40
|
14.40
|
13.40
|
14.40
|
14.40
|
3.04
|
820
|
|
|
12/16/2008
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
2.98
|
30
|
|
|
12/15/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.13
|
50
|
|
|
12/12/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.02
|
60
|
|
|
12/11/2008
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.91
|
160
|
|
|
12/10/2008
|
-0.70 / -5.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.30
|
2.81
|
260
|
|
|
12/9/2008
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
2.96
|
2,090
|
|
|
12/8/2008
|
+0.40 / +2.94%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
2.96
|
2,100
|
|
|
12/5/2008
|
-0.70 / -4.90%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
2.87
|
1,630
|
|
|
12/4/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
13.30
|
14.30
|
14.30
|
3.02
|
3,000
|
|
|
12/3/2008
|
-1.30 / -8.55%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.94
|
1,560
|
|
|
12/2/2008
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.70
|
15.20
|
15.20
|
3.08
|
3,090
|
|
|
12/1/2008
|
-0.20 / -1.28%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.40
|
3.12
|
300
|
|
|
11/28/2008
|
+0.70 / +4.70%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.60
|
3.16
|
2,770
|
|
|
11/27/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.02
|
160
|
|
|
11/26/2008
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
2.88
|
110
|
|
|
11/25/2008
|
+0.70 / +4.93%
|
13.50
|
14.90
|
13.50
|
14.90
|
14.90
|
3.02
|
860
|
|
|
11/24/2008
|
-0.70 / -4.70%
|
14.20
|
15.40
|
14.20
|
14.20
|
14.20
|
2.88
|
10,170
|
|
|
11/21/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.90
|
3.02
|
1,750
|
|
|