|
Closing price on 7/14/2009
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
2,320 |
| Split-adjusted Price |
2.91 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2009
|
-0.40 / -2.88%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
2.91
|
2,320
|
|
|
7/13/2009
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
3.00
|
2,010
|
|
|
7/10/2009
|
+0.30 / +2.19%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
3.02
|
7,400
|
|
|
7/9/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
2.95
|
7,090
|
|
|
7/8/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
2.95
|
4,830
|
|
|
7/7/2009
|
-0.50 / -3.52%
|
13.60
|
14.40
|
13.60
|
13.70
|
13.70
|
2.95
|
1,340
|
|
|
7/6/2009
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.06
|
6,420
|
|
|
7/3/2009
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.98
|
1,200
|
|
|
7/2/2009
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
3.00
|
9,150
|
|
|
7/1/2009
|
+0.30 / +2.27%
|
13.70
|
13.70
|
12.80
|
13.50
|
13.50
|
2.91
|
5,220
|
|
|
6/30/2009
|
-0.60 / -4.35%
|
13.60
|
13.80
|
13.20
|
13.20
|
13.20
|
2.85
|
20,090
|
|
|
6/29/2009
|
+0.30 / +2.22%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.80
|
2.98
|
2,310
|
|
|
6/26/2009
|
-0.70 / -4.93%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.50
|
2.91
|
11,110
|
|
|
6/25/2009
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
3.06
|
14,870
|
|
|
6/24/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.04
|
3,120
|
|
|
6/23/2009
|
-0.70 / -4.93%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
2.91
|
9,940
|
|
|
6/22/2009
|
-0.70 / -4.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.06
|
6,870
|
|
|
6/19/2009
|
-0.70 / -4.49%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
3.21
|
17,130
|
|
|
6/18/2009
|
-0.30 / -1.89%
|
15.60
|
16.30
|
15.60
|
15.60
|
15.60
|
3.36
|
8,150
|
|
|
6/17/2009
|
-0.20 / -1.24%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
3.43
|
10,170
|
|
|
6/16/2009
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.47
|
5,160
|
|
|
6/15/2009
|
+0.80 / +4.97%
|
15.40
|
16.90
|
15.30
|
16.90
|
16.90
|
3.64
|
33,630
|
|
|
6/12/2009
|
-0.80 / -4.73%
|
16.30
|
17.00
|
16.10
|
16.10
|
16.10
|
3.47
|
60,350
|
|
|
6/11/2009
|
+0.60 / +3.68%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.90
|
3.64
|
25,560
|
|
|
6/10/2009
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.51
|
11,940
|
|
|
6/9/2009
|
+0.70 / +4.27%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
3.69
|
56,060
|
|
|
6/8/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.54
|
3,440
|
|
|
6/5/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.39
|
42,250
|
|
|
6/4/2009
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.00
|
15.00
|
15.00
|
3.23
|
77,150
|
|
|
6/3/2009
|
-0.70 / -4.67%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
3.08
|
27,200
|
|
|