|
Closing price on 12/7/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
4,400 |
| Split-adjusted Price |
4.01 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.01
|
4,400
|
|
|
12/4/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.20
|
17.20
|
4.01
|
16,620
|
|
|
12/3/2009
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
4.01
|
10,710
|
|
|
12/2/2009
|
-0.90 / -4.97%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
4.01
|
30,600
|
|
|
12/1/2009
|
+0.50 / +2.84%
|
18.20
|
18.20
|
17.70
|
18.10
|
18.10
|
4.22
|
24,030
|
|
|
11/30/2009
|
+0.50 / +2.92%
|
17.10
|
17.90
|
17.10
|
17.60
|
17.60
|
4.10
|
42,040
|
|
|
11/27/2009
|
-0.80 / -4.47%
|
17.10
|
18.70
|
17.10
|
17.10
|
17.10
|
3.99
|
24,990
|
|
|
11/26/2009
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.17
|
4,020
|
|
|
11/25/2009
|
-0.90 / -4.57%
|
18.90
|
20.00
|
18.80
|
18.80
|
18.80
|
4.38
|
15,050
|
|
|
11/24/2009
|
-0.60 / -2.96%
|
19.90
|
20.30
|
19.40
|
19.70
|
19.70
|
4.59
|
3,670
|
|
|
11/23/2009
|
-0.70 / -3.33%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.30
|
4.73
|
20,070
|
|
|
11/20/2009
|
+0.10 / +0.48%
|
21.10
|
21.10
|
20.50
|
21.00
|
21.00
|
4.90
|
14,720
|
|
|
11/19/2009
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.90
|
4.87
|
6,500
|
|
|
11/18/2009
|
-0.10 / -0.48%
|
21.30
|
21.30
|
20.00
|
20.90
|
20.90
|
4.87
|
11,580
|
|
|
11/17/2009
|
+0.20 / +0.96%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.00
|
4.90
|
3,960
|
|
|
11/16/2009
|
+0.50 / +2.46%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.80
|
4.85
|
9,220
|
|
|
11/13/2009
|
-0.70 / -3.33%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.30
|
4.73
|
14,370
|
|
|
11/12/2009
|
+1.00 / +5.00%
|
20.80
|
21.00
|
20.00
|
21.00
|
21.00
|
4.90
|
40,500
|
|
|
11/11/2009
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.10
|
20.00
|
20.00
|
4.66
|
35,970
|
|
|
11/10/2009
|
-1.00 / -4.76%
|
20.20
|
21.40
|
20.00
|
20.00
|
20.00
|
4.66
|
23,220
|
|
|
11/9/2009
|
-1.10 / -4.98%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
4.90
|
29,810
|
|
|
11/6/2009
|
-0.70 / -3.07%
|
23.70
|
23.70
|
22.10
|
22.10
|
22.10
|
5.15
|
22,580
|
|
|
11/5/2009
|
+0.70 / +3.17%
|
22.00
|
23.20
|
22.00
|
22.80
|
22.80
|
5.31
|
34,580
|
|
|
11/4/2009
|
-1.10 / -4.74%
|
22.10
|
23.00
|
22.10
|
22.10
|
22.10
|
5.15
|
82,420
|
|
|
11/3/2009
|
-1.20 / -4.92%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.41
|
40,480
|
|
|
11/2/2009
|
-1.20 / -4.69%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
5.69
|
33,840
|
|
|
10/30/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
5.97
|
57,430
|
|
|
10/29/2009
|
+1.10 / +4.72%
|
23.20
|
24.40
|
22.80
|
24.40
|
24.40
|
5.69
|
101,060
|
|
|
10/28/2009
|
+1.10 / +4.95%
|
21.50
|
23.30
|
21.50
|
23.30
|
23.30
|
5.43
|
89,850
|
|
|
10/27/2009
|
-0.80 / -3.48%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
5.17
|
63,020
|
|
|