|
Closing price on 9/8/2008
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
19.50 |
| Volume |
32,740 |
| Split-adjusted Price |
4.04 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2008
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.50
|
19.90
|
19.90
|
4.04
|
32,740
|
|
|
9/5/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.20
|
19.90
|
19.90
|
4.04
|
41,490
|
|
|
9/4/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.40
|
19.00
|
19.00
|
3.85
|
34,730
|
|
|
9/3/2008
|
+0.80 / +4.62%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
3.67
|
34,170
|
|
|
8/29/2008
|
+0.10 / +0.58%
|
16.40
|
17.60
|
16.40
|
17.30
|
17.30
|
3.51
|
13,560
|
|
|
8/28/2008
|
-0.90 / -4.97%
|
17.20
|
18.00
|
17.20
|
17.20
|
17.20
|
3.49
|
17,770
|
|
|
8/27/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
3.67
|
23,300
|
|
|
8/26/2008
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
3.51
|
24,400
|
|
|
8/25/2008
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
3.35
|
22,600
|
|
|
8/22/2008
|
-0.70 / -4.09%
|
16.40
|
17.20
|
16.30
|
16.40
|
16.40
|
3.20
|
44,180
|
|
|
8/21/2008
|
0.00 / 0.00%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
3.34
|
11,420
|
|
|
8/20/2008
|
-0.90 / -5.00%
|
17.10
|
18.10
|
17.10
|
17.10
|
17.10
|
3.34
|
5,170
|
|
|
8/19/2008
|
+0.80 / +4.65%
|
16.50
|
18.00
|
16.50
|
18.00
|
18.00
|
3.52
|
27,590
|
|
|
8/18/2008
|
+0.80 / +4.88%
|
15.60
|
17.20
|
15.60
|
17.20
|
17.20
|
3.36
|
26,870
|
|
|
8/15/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.20
|
5,880
|
|
|
8/14/2008
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
3.13
|
16,210
|
|
|
8/13/2008
|
+0.30 / +1.96%
|
15.70
|
15.70
|
15.30
|
15.60
|
15.60
|
3.05
|
9,830
|
|
|
8/12/2008
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
2.99
|
10,180
|
|
|
8/11/2008
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.93
|
9,490
|
|
|
8/8/2008
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
2.93
|
190
|
|
|
8/7/2008
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.00
|
15.40
|
15.40
|
3.01
|
2,950
|
|
|
8/6/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.40
|
3.01
|
1,200
|
|
|
8/5/2008
|
-0.40 / -2.60%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
2.93
|
8,280
|
|
|
8/4/2008
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
3.01
|
8,050
|
|
|
8/1/2008
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
2.93
|
2,140
|
|
|
7/31/2008
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
3.01
|
1,230
|
|
|
7/30/2008
|
-0.20 / -1.25%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.80
|
3.09
|
6,920
|
|
|
7/29/2008
|
-0.20 / -1.23%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
3.13
|
3,910
|
|
|
7/28/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.17
|
750
|
|
|
7/25/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.24
|
780
|
|
|