|
Closing price on 4/2/2009
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
32,960 |
| Split-adjusted Price |
2.51 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2009
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.60
|
11.90
|
11.90
|
2.51
|
32,960
|
|
|
4/1/2009
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.50
|
12.10
|
12.10
|
2.55
|
53,060
|
|
|
3/31/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.50
|
12.00
|
12.00
|
2.53
|
31,930
|
|
|
3/30/2009
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.60
|
12.00
|
12.00
|
2.53
|
22,550
|
|
|
3/27/2009
|
+0.30 / +2.54%
|
11.50
|
12.20
|
11.40
|
12.10
|
12.10
|
2.55
|
22,670
|
|
|
3/26/2009
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.80
|
2.49
|
12,920
|
|
|
3/25/2009
|
-0.60 / -4.80%
|
12.00
|
12.60
|
11.90
|
11.90
|
11.90
|
2.51
|
4,530
|
|
|
3/24/2009
|
+0.50 / +4.17%
|
11.90
|
12.50
|
11.40
|
12.50
|
12.50
|
2.64
|
6,840
|
|
|
3/23/2009
|
-0.60 / -4.76%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.53
|
7,010
|
|
|
3/20/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.66
|
10
|
|
|
3/19/2009
|
-0.40 / -3.23%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
2.53
|
630
|
|
|
3/18/2009
|
+0.30 / +2.48%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
2.62
|
3,730
|
|
|
3/17/2009
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
2.55
|
9,750
|
|
|
3/16/2009
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
2.68
|
140
|
|
|
3/13/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.64
|
60
|
|
|
3/12/2009
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.64
|
210
|
|
|
3/11/2009
|
+0.20 / +1.60%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
2.68
|
4,900
|
|
|
3/10/2009
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.64
|
8,510
|
|
|
3/9/2009
|
-0.60 / -4.76%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.00
|
2.53
|
1,960
|
|
|
3/6/2009
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.66
|
10
|
|
|
3/5/2009
|
+0.10 / +0.83%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.20
|
2.58
|
210
|
|
|
3/4/2009
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.10
|
2.55
|
970
|
|
|
3/3/2009
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
2.58
|
14,410
|
|
|
3/2/2009
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
2.58
|
850
|
|
|
2/27/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.70
|
1,910
|
|
|
2/26/2009
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
2.83
|
30
|
|
|
2/25/2009
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.87
|
10
|
|
|
2/24/2009
|
-0.30 / -2.16%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
2.87
|
3,640
|
|
|
2/23/2009
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.90
|
2.94
|
29,240
|
|
|
2/20/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.90
|
2.94
|
4,040
|
|
|