|
Closing price on 12/28/2010
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
100 |
| Split-adjusted Price |
3.88 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2010
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.10
|
14.60
|
14.60
|
3.88
|
100
|
|
|
12/27/2010
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
3.83
|
270
|
|
|
12/24/2010
|
-0.60 / -3.95%
|
14.10
|
14.70
|
14.00
|
14.60
|
14.60
|
3.88
|
1,340
|
|
|
12/23/2010
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.70
|
15.20
|
15.20
|
3.88
|
4,100
|
|
|
12/22/2010
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
3.91
|
14,690
|
|
|
12/21/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
3.83
|
8,680
|
|
|
12/20/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
3.75
|
2,980
|
|
|
12/17/2010
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
3.78
|
10,080
|
|
|
12/16/2010
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
3.91
|
500
|
|
|
12/15/2010
|
-0.40 / -2.58%
|
15.40
|
15.40
|
14.80
|
15.10
|
15.10
|
3.85
|
11,640
|
|
|
12/14/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.50
|
15.50
|
3.96
|
6,560
|
|
|
12/13/2010
|
+0.40 / +2.65%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.50
|
3.96
|
16,780
|
|
|
12/10/2010
|
+0.40 / +2.72%
|
15.10
|
15.20
|
14.50
|
15.10
|
15.10
|
3.85
|
5,290
|
|
|
12/9/2010
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.70
|
3.75
|
18,750
|
|
|
12/8/2010
|
-0.10 / -0.69%
|
14.20
|
15.00
|
14.10
|
14.40
|
14.40
|
3.68
|
16,840
|
|
|
12/7/2010
|
-0.70 / -4.61%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.50
|
3.70
|
30,100
|
|
|
12/6/2010
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.60
|
15.20
|
15.20
|
3.88
|
11,590
|
|
|
12/3/2010
|
+0.60 / +4.11%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
3.88
|
12,380
|
|
|
12/2/2010
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.60
|
3.73
|
14,510
|
|
|
12/1/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.20
|
14.60
|
14.60
|
3.73
|
41,750
|
|
|
11/30/2010
|
+0.50 / +3.47%
|
14.80
|
15.00
|
14.00
|
14.90
|
14.90
|
3.80
|
94,640
|
|
|
11/29/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.40
|
14.40
|
3.68
|
5,240
|
|
|
11/26/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.90
|
14.40
|
14.40
|
3.68
|
6,710
|
|
|
11/25/2010
|
+0.10 / +0.70%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.40
|
3.68
|
4,310
|
|
|
11/24/2010
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
3.65
|
6,680
|
|
|
11/23/2010
|
+0.30 / +2.17%
|
14.00
|
14.20
|
13.40
|
14.10
|
14.10
|
3.60
|
8,610
|
|
|
11/22/2010
|
-0.60 / -4.17%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
3.52
|
5,750
|
|
|
11/19/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.40
|
14.40
|
3.68
|
3,990
|
|
|
11/18/2010
|
+0.20 / +1.41%
|
14.30
|
14.40
|
13.50
|
14.40
|
14.40
|
3.68
|
5,320
|
|
|
11/17/2010
|
+0.20 / +1.43%
|
14.30
|
14.30
|
13.50
|
14.20
|
14.20
|
3.62
|
4,310
|
|
|