|
Closing price on 9/11/2009
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
95,710 |
| Split-adjusted Price |
3.71 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2009
|
+0.80 / +4.88%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
3.71
|
95,710
|
|
|
9/10/2009
|
+0.10 / +0.61%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.54
|
16,640
|
|
|
9/9/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.30
|
3.51
|
27,740
|
|
|
9/8/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
3.51
|
16,700
|
|
|
9/7/2009
|
+0.50 / +3.23%
|
15.30
|
16.00
|
15.20
|
16.00
|
16.00
|
3.45
|
42,150
|
|
|
9/4/2009
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.34
|
29,070
|
|
|
9/3/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.70
|
16.00
|
16.00
|
3.45
|
31,660
|
|
|
9/1/2009
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
3.45
|
10,650
|
|
|
8/31/2009
|
+0.70 / +4.55%
|
15.70
|
16.10
|
15.50
|
16.10
|
16.10
|
3.47
|
64,600
|
|
|
8/28/2009
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
3.32
|
38,600
|
|
|
8/27/2009
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
3.23
|
19,620
|
|
|
8/26/2009
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
3.21
|
25,010
|
|
|
8/25/2009
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.80
|
3.19
|
33,100
|
|
|
8/24/2009
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
3.19
|
30,900
|
|
|
8/21/2009
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.80
|
3.19
|
42,610
|
|
|
8/20/2009
|
+0.40 / +2.80%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.70
|
3.17
|
23,470
|
|
|
8/19/2009
|
+0.20 / +1.42%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
3.08
|
15,900
|
|
|
8/18/2009
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
3.04
|
18,730
|
|
|
8/17/2009
|
+0.30 / +2.17%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
3.04
|
20,180
|
|
|
8/14/2009
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.98
|
12,250
|
|
|
8/13/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
3.04
|
24,750
|
|
|
8/12/2009
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
3.04
|
7,230
|
|
|
8/11/2009
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
3.04
|
6,630
|
|
|
8/10/2009
|
+0.20 / +1.47%
|
13.90
|
14.20
|
13.80
|
13.80
|
13.80
|
2.98
|
22,660
|
|
|
8/7/2009
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
2.93
|
10,300
|
|
|
8/6/2009
|
+0.30 / +2.21%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
3.00
|
8,610
|
|
|
8/5/2009
|
-0.20 / -1.45%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.60
|
2.93
|
6,530
|
|
|
8/4/2009
|
+0.20 / +1.47%
|
13.60
|
14.10
|
13.60
|
13.80
|
13.80
|
2.98
|
14,090
|
|
|
8/3/2009
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.50
|
13.60
|
13.60
|
2.93
|
20,400
|
|
|
7/31/2009
|
+0.20 / +1.43%
|
14.20
|
14.20
|
13.70
|
14.20
|
14.20
|
3.06
|
3,590
|
|
|