Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
VNM,05/31/12,18.42,18.44,17.85,18.15,356206,-0.30,-1.63%
VNM,05/30/12,18.53,18.72,18.44,18.45,116177,-0.37,-1.97%
VNM,05/29/12,18.20,18.82,18.20,18.82,187141,0.29,1.57%
VNM,05/25/12,18.49,18.67,18.34,18.53,190198,0.47,2.60%
VNM,05/24/12,18.27,18.27,17.88,18.06,133843,-0.06,-0.33%
VNM,05/23/12,18.30,18.30,17.93,18.12,351034,-0.50,-2.69%
VNM,05/22/12,18.76,18.84,18.56,18.62,126505,-0.21,-1.12%
VNM,05/21/12,18.49,18.91,18.43,18.83,337704,0.85,4.73%
VNM,05/18/12,18.15,18.15,17.76,17.98,339355,-0.19,-1.05%
VNM,05/17/12,18.46,18.46,18.17,18.17,304771,-0.39,-2.10%
VNM,05/16/12,18.76,18.79,18.51,18.56,285141,-0.12,-0.64%
VNM,05/15/12,19.24,19.24,18.67,18.68,761519,-0.86,-4.40%
VNM,05/14/12,19.98,19.99,19.53,19.54,388738,-0.90,-4.40%
VNM,05/11/12,20.78,20.78,20.27,20.44,148887,-0.69,-3.27%
VNM,05/10/12,20.97,21.26,20.97,21.13,183192,0.03,0.14%
VNM,05/09/12,20.85,21.28,20.83,21.10,254544,0.05,0.24%
VNM,05/08/12,20.98,21.15,20.79,21.05,419504,0.01,0.05%
VNM,05/07/12,20.64,21.06,20.55,21.04,164973,0.71,3.49%
VNM,05/04/12,20.58,20.62,20.33,20.33,166667,-0.19,-0.93%
VNM,05/03/12,20.74,20.74,20.50,20.52,155962,-0.22,-1.06%
VNM,05/02/12,20.90,20.90,20.61,20.74,132786,-0.40,-1.90%
VNM,05/01/12,20.78,21.16,20.78,21.14,320126,0.27,1.30%
VNM,04/30/12,20.70,20.88,20.63,20.87,239801,0.10,0.48%
VNM,04/27/12,20.71,20.83,20.58,20.77,133248,0.27,1.32%
VNM,04/26/12,20.39,20.58,20.22,20.50,153354,-0.11,-0.53%
VNM,04/25/12,20.53,20.68,20.53,20.61,89914,0.30,1.48%
VNM,04/24/12,20.21,20.36,20.20,20.31,143248,0.29,1.45%
VNM,04/23/12,20.18,20.18,19.88,20.02,156306,-0.15,-0.74%
VNM,04/20/12,20.39,20.44,20.17,20.17,83686,-0.11,-0.54%
VNM,04/19/12,20.54,20.59,20.25,20.28,240946,-0.55,-2.64%
VNM,04/18/12,20.87,21.00,20.68,20.83,353583,-0.32,-1.51%
VNM,04/17/12,20.66,21.20,20.64,21.15,400047,0.59,2.87%
VNM,04/16/12,20.44,20.72,20.40,20.56,316346,0.37,1.83%
VNM,04/13/12,20.35,20.39,20.13,20.19,162208,-0.41,-1.99%
VNM,04/12/12,19.98,20.60,19.98,20.60,467257,0.72,3.62%
VNM,04/11/12,19.39,19.96,19.39,19.88,481340,0.94,4.96%
VNM,04/10/12,19.20,19.35,18.92,18.94,356985,-0.33,-1.71%
VNM,04/09/12,19.27,19.71,19.13,19.27,359373,-0.21,-1.08%
VNM,04/05/12,19.15,19.51,19.12,19.48,117110,0.35,1.83%
VNM,04/04/12,19.35,19.46,19.10,19.13,151888,-0.40,-2.05%
VNM,04/03/12,19.45,19.60,19.43,19.53,114945,0.04,0.21%
VNM,04/02/12,19.26,20.24,19.09,19.49,459528,0.35,1.83%
VNM,03/30/12,19.65,19.65,18.99,19.14,337660,0.12,0.63%
VNM,03/29/12,19.30,19.54,18.84,19.02,174914,-0.35,-1.81%
VNM,03/28/12,19.61,19.61,19.30,19.37,165718,-0.16,-0.82%
VNM,03/27/12,19.89,19.91,19.38,19.53,279343,-0.61,-3.03%
VNM,03/26/12,19.98,20.14,19.98,20.14,335271,0.25,1.26%
VNM,03/23/12,20.00,20.10,19.88,19.89,52704,0.10,0.51%
VNM,03/22/12,19.86,19.90,19.70,19.79,152872,-0.08,-0.40%
VNM,03/21/12,20.05,20.05,19.76,19.87,125503,0.13,0.66%
VNM,03/20/12,19.70,19.97,19.55,19.74,130387,-0.18,-0.90%
VNM,03/19/12,20.06,20.06,19.81,19.92,111129,-0.09,-0.45%
VNM,03/16/12,19.76,20.02,19.76,20.01,199653,-0.36,-1.77%
VNM,03/15/12,20.00,20.37,19.55,20.37,431534,1.23,6.43%
VNM,03/14/12,20.07,20.07,19.08,19.14,307949,-0.54,-2.74%
VNM,03/13/12,19.82,19.88,19.50,19.68,276388,-0.01,-0.05%
VNM,03/12/12,20.01,20.04,19.61,19.69,287276,-0.45,-2.23%
VNM,03/09/12,20.20,20.23,19.88,20.14,178660,0.13,0.65%
VNM,03/08/12,20.15,20.20,19.70,20.01,247521,0.00,0.00%
VNM,03/07/12,19.94,20.20,19.85,20.01,308304,0.34,1.73%
VNM,03/06/12,20.12,20.31,19.31,19.67,693562,-1.19,-5.70%
VNM,03/05/12,20.53,21.05,20.53,20.86,741157,0.66,3.27%
VNM,03/02/12,19.97,20.26,19.94,20.20,251911,0.51,2.59%