VIT: Historical Prices for VANCEINFO TECH ADS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.26	17.78	17.15	17.55	244,600	17.55
24-Nov-09	17.84	17.85	17.11	17.40	155,700	17.40
23-Nov-09	17.56	17.79	17.50	17.64	347,800	17.64
20-Nov-09	17.12	17.46	16.91	17.33	238,800	17.33
19-Nov-09	16.93	17.50	16.00	17.31	736,500	17.31
18-Nov-09	17.52	17.75	17.11	17.17	841,100	17.17
17-Nov-09	19.78	19.80	16.81	17.03	1,908,000	17.03
16-Nov-09	19.61	19.78	19.03	19.32	675,400	19.32
13-Nov-09	17.27	18.88	17.00	18.73	765,900	18.73
12-Nov-09	17.55	17.55	16.70	17.02	221,900	17.02
11-Nov-09	17.73	18.31	17.24	17.52	275,000	17.52
10-Nov-09	18.04	18.17	17.30	17.49	186,800	17.49
9-Nov-09	18.40	18.50	17.80	17.83	300,500	17.83
6-Nov-09	16.96	17.96	16.85	17.93	471,800	17.93
5-Nov-09	16.51	17.09	16.10	17.03	723,500	17.03
4-Nov-09	16.99	17.71	16.26	16.39	657,600	16.39
3-Nov-09	14.69	16.88	14.58	16.75	542,000	16.75
2-Nov-09	15.39	15.79	14.50	15.04	404,800	15.04
30-Oct-09	15.68	15.98	15.05	15.10	452,000	15.10
29-Oct-09	14.73	15.94	14.65	15.69	648,600	15.69
28-Oct-09	16.19	16.34	14.62	14.69	1,173,600	14.69
27-Oct-09	16.68	17.00	16.03	16.56	808,300	16.56
26-Oct-09	17.97	18.05	16.56	17.04	738,100	17.04
23-Oct-09	18.51	18.75	17.78	17.98	288,300	17.98
22-Oct-09	17.82	18.45	17.50	18.40	327,400	18.40
21-Oct-09	18.56	18.91	17.75	17.88	578,100	17.88
20-Oct-09	19.39	19.67	18.26	18.58	598,300	18.58
19-Oct-09	19.73	20.22	18.76	19.25	695,500	19.25
16-Oct-09	20.07	20.07	19.01	19.41	396,900	19.41
15-Oct-09	20.41	20.90	19.87	20.04	401,000	20.04
14-Oct-09	19.55	21.07	19.39	20.59	887,600	20.59
13-Oct-09	18.64	19.30	18.30	19.23	298,200	19.23
12-Oct-09	18.99	19.00	18.50	18.60	149,800	18.60
9-Oct-09	19.13	19.26	18.31	18.47	280,500	18.47
8-Oct-09	19.00	19.35	18.60	18.83	489,000	18.83
7-Oct-09	18.65	19.00	18.07	18.90	199,600	18.90
6-Oct-09	19.00	19.71	18.20	18.35	482,000	18.35
5-Oct-09	17.73	18.80	17.63	18.73	434,500	18.73
2-Oct-09	17.59	17.80	17.00	17.37	488,000	17.37
1-Oct-09	19.41	19.47	17.79	17.82	632,100	17.82
30-Sep-09	18.76	19.60	18.31	19.44	1,017,900	19.44
29-Sep-09	17.58	18.60	17.45	18.58	809,400	18.58
28-Sep-09	16.44	17.33	16.27	17.22	411,200	17.22
25-Sep-09	16.65	16.79	15.98	16.19	400,100	16.19
24-Sep-09	17.23	17.27	15.18	16.79	1,154,300	16.79
23-Sep-09	18.41	18.41	17.15	17.36	802,100	17.36
22-Sep-09	18.88	18.99	17.90	18.20	689,800	18.20
21-Sep-09	18.21	18.72	17.14	18.67	674,300	18.67
18-Sep-09	17.97	18.20	16.50	18.16	758,000	18.16
17-Sep-09	16.83	17.80	16.63	17.64	905,700	17.64
16-Sep-09	15.50	16.77	15.50	16.71	913,700	16.71
15-Sep-09	15.08	15.50	14.80	15.16	427,300	15.16
14-Sep-09	14.74	15.10	14.49	15.05	172,200	15.05
11-Sep-09	15.08	15.38	14.46	14.76	458,400	14.76
10-Sep-09	15.10	15.69	14.78	14.91	858,700	14.91
9-Sep-09	14.78	15.68	14.35	15.05	656,100	15.05
8-Sep-09	13.26	14.86	13.10	14.78	822,200	14.78
4-Sep-09	13.20	13.20	12.50	13.07	391,900	13.07
3-Sep-09	13.00	13.32	12.91	13.06	181,900	13.06
2-Sep-09	13.15	13.15	12.91	12.93	326,500	12.93
1-Sep-09	13.20	13.70	13.03	13.25	750,100	13.25
31-Aug-09	13.85	13.85	12.27	13.67	701,000	13.67
28-Aug-09	14.23	14.25	13.61	13.99	254,100	13.99
27-Aug-09	14.38	14.38	13.85	14.08	231,100	14.08
26-Aug-09	14.00	14.41	13.82	14.36	665,500	14.36
25-Aug-09	14.06	14.19	13.74	14.02	716,400	14.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions