|
Closing price on 8/30/2010
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.30 |
| Volume |
22,120 |
| Split-adjusted Price |
4.56 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.70 / +3.76%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
4.56
|
22,120
|
|
|
8/27/2010
|
-0.90 / -4.62%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
4.39
|
22,260
|
|
|
8/26/2010
|
0.00 / 0.00%
|
20.40
|
20.40
|
18.60
|
19.50
|
19.50
|
4.60
|
13,130
|
|
|
8/25/2010
|
+0.60 / +3.17%
|
18.50
|
19.80
|
18.00
|
19.50
|
19.50
|
4.60
|
24,110
|
|
|
8/24/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.90
|
4.46
|
35,900
|
|
|
8/23/2010
|
-0.80 / -4.06%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.46
|
1,100
|
|
|
8/20/2010
|
-1.00 / -4.83%
|
20.80
|
20.80
|
19.70
|
19.70
|
19.70
|
4.65
|
8,600
|
|
|
8/19/2010
|
+0.30 / +1.47%
|
19.70
|
20.70
|
19.60
|
20.70
|
20.70
|
4.89
|
12,610
|
|
|
8/18/2010
|
-0.90 / -4.23%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
4.82
|
42,550
|
|
|
8/17/2010
|
+0.30 / +1.43%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.30
|
5.03
|
12,150
|
|
|
8/16/2010
|
+0.20 / +0.96%
|
21.40
|
21.80
|
21.00
|
21.00
|
21.00
|
4.96
|
136,850
|
|
|
8/13/2010
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.80
|
4.91
|
27,940
|
|
|
8/12/2010
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
4.86
|
19,170
|
|
|
8/11/2010
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
4.93
|
5,600
|
|
|
8/10/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.00
|
20.90
|
20.90
|
4.93
|
78,360
|
|
|
8/9/2010
|
-1.00 / -4.55%
|
22.00
|
22.00
|
20.90
|
21.00
|
21.00
|
4.96
|
45,640
|
|
|
8/6/2010
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
5.19
|
64,760
|
|
|
8/5/2010
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.90
|
22.00
|
22.00
|
5.19
|
81,920
|
|
|
8/4/2010
|
0.00 / 0.00%
|
20.60
|
21.20
|
20.60
|
21.00
|
21.00
|
4.96
|
81,620
|
|
|
8/3/2010
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
4.96
|
30,230
|
|
|
8/2/2010
|
+1.00 / +4.76%
|
20.20
|
22.00
|
20.20
|
22.00
|
22.00
|
5.19
|
202,820
|
|
|
7/30/2010
|
+1.00 / +5.00%
|
20.30
|
21.00
|
19.90
|
21.00
|
21.00
|
4.96
|
128,420
|
|
|
7/29/2010
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
20.00
|
4.72
|
30,520
|
|
|
7/28/2010
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.50
|
19.80
|
19.80
|
4.68
|
54,240
|
|
|
7/27/2010
|
+0.90 / +4.64%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.30
|
4.79
|
75,980
|
|
|
7/26/2010
|
-0.40 / -2.02%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.40
|
4.58
|
35,390
|
|
|
7/23/2010
|
-0.10 / -0.50%
|
19.60
|
19.90
|
19.40
|
19.80
|
19.80
|
4.68
|
129,210
|
|
|
7/22/2010
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.40
|
19.90
|
19.90
|
4.70
|
60,950
|
|
|
7/21/2010
|
+0.30 / +1.52%
|
20.40
|
20.40
|
19.60
|
20.10
|
20.10
|
4.75
|
79,510
|
|
|
7/20/2010
|
+0.90 / +4.76%
|
19.20
|
19.80
|
18.60
|
19.80
|
19.80
|
4.68
|
154,770
|
|
|