|
Closing price on 11/28/2008
|
|
| Open |
14.20 |
| High |
15.60 |
| Low |
14.20 |
| Volume |
2,770 |
| Split-adjusted Price |
3.16 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2008
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.02
|
1,130
|
|
|
11/19/2008
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
3.16
|
4,120
|
|
|
11/18/2008
|
0.00 / 0.00%
|
15.40
|
15.60
|
14.90
|
15.60
|
15.60
|
3.16
|
5,300
|
|
|
11/17/2008
|
+0.30 / +1.96%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
3.16
|
9,100
|
|
|
11/14/2008
|
+0.30 / +2.00%
|
14.40
|
15.30
|
14.40
|
15.30
|
15.30
|
3.10
|
8,880
|
|
|
11/13/2008
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
3.04
|
3,600
|
|
|
11/12/2008
|
-0.10 / -0.65%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
3.08
|
1,850
|
|
|
11/11/2008
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.70
|
15.30
|
15.30
|
3.10
|
3,560
|
|
|
11/10/2008
|
+0.30 / +1.99%
|
14.40
|
15.50
|
14.40
|
15.40
|
15.40
|
3.12
|
10,020
|
|
|
11/7/2008
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.06
|
30
|
|
|
11/6/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.20
|
1,550
|
|
|
11/5/2008
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.00
|
15.80
|
15.80
|
3.20
|
13,820
|
|
|
11/4/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
3.14
|
6,100
|
|
|
11/3/2008
|
+0.70 / +4.73%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
3.14
|
10,290
|
|
|
10/31/2008
|
+0.60 / +4.23%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.80
|
3.00
|
14,140
|
|
|
10/30/2008
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.88
|
8,510
|
|
|
10/29/2008
|
+0.20 / +1.45%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
2.84
|
13,210
|
|
|
10/28/2008
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
2.80
|
1,060
|
|
|
10/27/2008
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
2.94
|
5,520
|
|
|
10/24/2008
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
3.08
|
60
|
|
|
10/23/2008
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.22
|
2,960
|
|
|
10/22/2008
|
-0.30 / -1.85%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
3.22
|
10,200
|
|
|
10/21/2008
|
0.00 / 0.00%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
3.29
|
6,480
|
|
|
10/20/2008
|
-0.80 / -4.71%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
3.29
|
9,510
|
|
|