|
Closing price on 6/1/2010
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
960 |
| Split-adjusted Price |
3.94 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
3.94
|
960
|
|
|
5/31/2010
|
-0.80 / -4.60%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.60
|
3.92
|
84,950
|
|
|
5/28/2010
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.40
|
4.11
|
16,460
|
|
|
5/27/2010
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.60
|
17.40
|
17.40
|
4.11
|
17,030
|
|
|
5/26/2010
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.11
|
5,510
|
|
|
5/25/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
3.97
|
6,640
|
|
|
5/24/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.80
|
3.78
|
14,140
|
|
|
5/21/2010
|
-0.80 / -4.52%
|
16.90
|
18.00
|
16.90
|
16.90
|
16.90
|
3.80
|
23,600
|
|
|
5/20/2010
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.30
|
17.70
|
17.70
|
3.98
|
14,620
|
|
|
5/19/2010
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.60
|
18.20
|
18.20
|
4.09
|
12,020
|
|
|
5/18/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.50
|
18.30
|
18.30
|
4.12
|
12,190
|
|
|
5/17/2010
|
+0.70 / +3.98%
|
17.50
|
18.40
|
17.40
|
18.30
|
18.30
|
4.12
|
20,060
|
|
|
5/14/2010
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.60
|
3.96
|
96,130
|
|
|
5/13/2010
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
4.16
|
27,190
|
|
|
5/12/2010
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.60
|
19.40
|
19.40
|
4.36
|
28,060
|
|
|
5/11/2010
|
+0.20 / +1.04%
|
19.80
|
19.80
|
18.60
|
19.50
|
19.50
|
4.39
|
18,870
|
|
|
5/10/2010
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.30
|
4.34
|
18,670
|
|
|
5/7/2010
|
-0.40 / -1.96%
|
19.50
|
21.00
|
19.40
|
20.00
|
20.00
|
4.50
|
112,650
|
|
|
5/6/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.59
|
64,800
|
|
|
5/5/2010
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.50
|
19.50
|
19.50
|
4.39
|
180,490
|
|
|
5/4/2010
|
+0.10 / +0.54%
|
19.00
|
19.10
|
18.50
|
18.60
|
18.60
|
4.18
|
15,790
|
|
|
4/29/2010
|
-0.60 / -3.14%
|
18.50
|
19.70
|
18.50
|
18.50
|
18.50
|
4.16
|
6,560
|
|
|
4/28/2010
|
+0.90 / +4.95%
|
17.90
|
19.10
|
17.90
|
19.10
|
19.10
|
4.30
|
13,650
|
|
|
4/27/2010
|
-0.80 / -4.21%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.20
|
4.09
|
41,450
|
|
|
4/26/2010
|
-0.30 / -1.55%
|
18.60
|
19.00
|
18.40
|
19.00
|
19.00
|
4.27
|
19,110
|
|
|
4/22/2010
|
-0.30 / -1.53%
|
20.40
|
20.50
|
18.70
|
19.30
|
19.30
|
4.34
|
45,720
|
|
|
4/21/2010
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.41
|
28,480
|
|
|
4/20/2010
|
+0.80 / +4.47%
|
18.40
|
18.70
|
18.00
|
18.70
|
18.70
|
4.21
|
104,860
|
|
|
4/19/2010
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.40
|
17.90
|
17.90
|
4.03
|
25,580
|
|
|
4/16/2010
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
3.94
|
16,320
|
|
|