|
Closing price on 12/23/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
20,870 |
| Split-adjusted Price |
3.60 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.60
|
20,870
|
|
|
12/22/2009
|
-0.30 / -1.84%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
3.60
|
4,060
|
|
|
12/21/2009
|
+0.70 / +4.49%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.30
|
3.67
|
9,400
|
|
|
12/18/2009
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
3.51
|
21,200
|
|
|
12/17/2009
|
+0.40 / +2.74%
|
14.10
|
15.00
|
14.00
|
15.00
|
15.00
|
3.37
|
4,260
|
|
|
12/16/2009
|
-0.70 / -4.58%
|
15.90
|
15.90
|
14.60
|
14.60
|
14.60
|
3.28
|
11,810
|
|
|
12/15/2009
|
+0.70 / +4.79%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
3.44
|
27,100
|
|
|
12/14/2009
|
+0.40 / +2.82%
|
14.90
|
14.90
|
13.90
|
14.60
|
14.60
|
3.28
|
6,390
|
|
|
12/11/2009
|
-0.70 / -4.70%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
3.19
|
38,570
|
|
|
12/10/2009
|
-0.70 / -4.49%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
3.35
|
15,460
|
|
|
12/9/2009
|
-1.40 / -8.24%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
3.51
|
9,020
|
|
|
12/8/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.50
|
17.00
|
17.00
|
3.67
|
31,720
|
|
|
12/7/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
3.71
|
4,400
|
|
|
12/4/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.20
|
3.71
|
16,620
|
|
|
12/3/2009
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.71
|
10,710
|
|
|
12/2/2009
|
-0.90 / -4.97%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
3.71
|
30,600
|
|
|
12/1/2009
|
+0.50 / +2.84%
|
18.20
|
18.20
|
17.70
|
18.10
|
18.10
|
3.90
|
24,030
|
|
|
11/30/2009
|
+0.50 / +2.92%
|
17.10
|
17.90
|
17.10
|
17.60
|
17.60
|
3.79
|
42,040
|
|
|
11/27/2009
|
-0.80 / -4.47%
|
17.10
|
18.70
|
17.10
|
17.10
|
17.10
|
3.69
|
24,990
|
|
|
11/26/2009
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.86
|
4,020
|
|
|
11/25/2009
|
-0.90 / -4.57%
|
18.90
|
20.00
|
18.80
|
18.80
|
18.80
|
4.05
|
15,050
|
|
|
11/24/2009
|
-0.60 / -2.96%
|
19.90
|
20.30
|
19.40
|
19.70
|
19.70
|
4.25
|
3,670
|
|
|
11/23/2009
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.30
|
4.38
|
20,070
|
|
|
11/20/2009
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.50
|
21.00
|
21.00
|
4.53
|
14,720
|
|
|
11/19/2009
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.90
|
4.51
|
6,500
|
|
|
11/18/2009
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.00
|
20.90
|
20.90
|
4.51
|
11,580
|
|
|
11/17/2009
|
+0.20 / +0.96%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
4.53
|
3,960
|
|
|
11/16/2009
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.80
|
4.48
|
9,220
|
|
|
11/13/2009
|
-0.70 / -3.33%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.30
|
4.38
|
14,370
|
|
|
11/12/2009
|
+1.00 / +5.00%
|
20.80
|
21.00
|
20.00
|
21.00
|
21.00
|
4.53
|
40,500
|
|
|