|
Closing price on 1/13/2009
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
93,900 |
| Split-adjusted Price |
2.31 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2009
|
-0.10 / -0.97%
|
10.20
|
10.30
|
9.80
|
10.20
|
10.10
|
2.31
|
93,900
|
|
|
1/12/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.30
|
10.20
|
2.33
|
228,600
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.42
|
2.33
|
20,300
|
|
|
1/8/2009
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.33
|
2.33
|
50,100
|
|
|
1/7/2009
|
+0.50 / +4.90%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
2.42
|
164,300
|
|
|
1/6/2009
|
+0.50 / +5.15%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.05
|
2.31
|
104,100
|
|
|
1/5/2009
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.30
|
9.70
|
9.62
|
2.20
|
90,700
|
|
|
1/2/2009
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.98
|
2.24
|
59,900
|
|
|
12/31/2008
|
-0.10 / -0.96%
|
10.60
|
10.70
|
10.10
|
10.30
|
10.25
|
2.33
|
70,100
|
|
|
12/30/2008
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.49
|
2.36
|
81,900
|
|
|
12/29/2008
|
-0.20 / -1.85%
|
10.70
|
10.90
|
10.10
|
10.60
|
10.54
|
2.40
|
58,300
|
|
|
12/26/2008
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.74
|
2.45
|
101,900
|
|
|
12/25/2008
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.10
|
10.60
|
10.59
|
2.40
|
167,200
|
|
|
12/24/2008
|
-0.70 / -6.19%
|
10.60
|
11.30
|
10.60
|
10.60
|
10.80
|
2.40
|
269,200
|
|
|
12/23/2008
|
-0.50 / -4.24%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.31
|
2.56
|
29,500
|
|
|
12/22/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.70
|
11.80
|
12.06
|
2.67
|
179,200
|
|
|
12/19/2008
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.77
|
2.67
|
441,100
|
|
|
12/18/2008
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
2.51
|
190,500
|
|
|
12/17/2008
|
-7.20 / -40.91%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.36
|
538,100
|
|
|
12/16/2008
|
-0.40 / -2.22%
|
18.20
|
18.20
|
17.00
|
17.60
|
17.61
|
2.22
|
120,400
|
|
|
12/15/2008
|
+1.00 / +5.88%
|
17.50
|
18.20
|
16.80
|
18.00
|
17.75
|
2.27
|
150,200
|
|
|
12/12/2008
|
-1.20 / -6.59%
|
17.00
|
18.20
|
17.00
|
17.00
|
17.29
|
2.14
|
201,500
|
|
|
12/11/2008
|
-0.90 / -4.71%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.20
|
2.30
|
76,800
|
|
|
12/10/2008
|
-0.90 / -4.50%
|
19.10
|
20.50
|
19.10
|
19.10
|
19.54
|
2.41
|
43,700
|
|
|
12/9/2008
|
+0.10 / +0.50%
|
21.10
|
21.10
|
18.60
|
20.00
|
20.49
|
2.52
|
180,600
|
|
|
12/8/2008
|
+1.30 / +6.99%
|
19.90
|
19.90
|
18.60
|
19.90
|
19.81
|
2.51
|
257,500
|
|
|
12/5/2008
|
+0.90 / +5.08%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.56
|
2.35
|
33,100
|
|
|
12/4/2008
|
+17.70 / +0.00%
|
18.10
|
18.10
|
16.10
|
17.70
|
17.40
|
2.23
|
76,000
|
|
|