|
Closing price on 6/1/2009
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
22,700 |
| Split-adjusted Price |
3.15 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
3.15
|
22,700
|
|
|
5/29/2009
|
-0.10 / -0.71%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
3.02
|
8,100
|
|
|
5/28/2009
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.50
|
14.10
|
14.10
|
3.04
|
11,180
|
|
|
5/27/2009
|
-0.60 / -4.08%
|
14.30
|
15.30
|
14.00
|
14.10
|
14.10
|
3.04
|
22,370
|
|
|
5/26/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
3.17
|
19,160
|
|
|
5/25/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
3.17
|
45,420
|
|
|
5/22/2009
|
-0.50 / -3.45%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.00
|
3.02
|
39,320
|
|
|
5/21/2009
|
+0.30 / +2.11%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
3.06
|
33,960
|
|
|
5/20/2009
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
3.00
|
18,230
|
|
|
5/19/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.00
|
22,790
|
|
|
5/18/2009
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
2.87
|
27,750
|
|
|
5/15/2009
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.60
|
13.00
|
13.00
|
2.75
|
19,040
|
|
|
5/14/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
2.62
|
24,420
|
|
|
5/13/2009
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
2.62
|
33,450
|
|
|
5/12/2009
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
2.60
|
8,260
|
|
|
5/11/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
2.60
|
5,760
|
|
|
5/8/2009
|
-0.20 / -1.60%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.60
|
2,040
|
|
|
5/7/2009
|
-0.50 / -3.85%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
2.64
|
4,090
|
|
|
5/6/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.67
|
2.75
|
1,800
|
|
|
5/5/2009
|
+0.30 / +2.36%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
2.75
|
35,160
|
|
|
5/4/2009
|
+0.60 / +4.96%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
2.68
|
21,150
|
|
|
4/29/2009
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
2.55
|
4,200
|
|
|
4/28/2009
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
2.53
|
6,780
|
|
|
4/27/2009
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
2.58
|
4,330
|
|
|
4/24/2009
|
-0.50 / -4.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
2.53
|
19,420
|
|
|
4/23/2009
|
+0.10 / +0.81%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
2.64
|
3,720
|
|
|
4/22/2009
|
-0.40 / -3.13%
|
12.40
|
12.80
|
12.20
|
12.40
|
12.40
|
2.62
|
38,930
|
|
|
4/21/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.70
|
1,830
|
|
|
4/20/2009
|
-0.70 / -4.96%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
2.83
|
5,520
|
|
|
4/17/2009
|
+0.10 / +0.71%
|
14.40
|
14.40
|
13.30
|
14.10
|
14.10
|
2.98
|
22,750
|
|
|