|
Closing price on 1/7/2010
|
|
| Open |
28.00 |
| High |
30.00 |
| Low |
27.50 |
| Volume |
272,400 |
| Split-adjusted Price |
11.32 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-0.70 / -2.44%
|
28.00
|
30.00
|
27.50
|
28.00
|
28.75
|
11.32
|
272,400
|
|
|
1/6/2010
|
-1.30 / -4.33%
|
31.40
|
31.40
|
28.70
|
28.70
|
29.13
|
11.60
|
327,100
|
|
|
1/5/2010
|
+0.80 / +2.74%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.80
|
12.13
|
251,300
|
|
|
1/4/2010
|
+1.80 / +6.57%
|
29.20
|
29.20
|
27.30
|
29.20
|
29.05
|
11.81
|
61,900
|
|
|
12/31/2009
|
+1.10 / +4.18%
|
26.90
|
27.40
|
26.50
|
27.40
|
27.30
|
11.08
|
228,000
|
|
|
12/30/2009
|
+1.80 / +7.35%
|
24.00
|
26.40
|
24.00
|
26.30
|
25.70
|
10.63
|
199,200
|
|
|
12/29/2009
|
-0.50 / -2.00%
|
25.20
|
25.90
|
24.00
|
24.50
|
24.79
|
9.91
|
125,200
|
|
|
12/28/2009
|
+1.60 / +6.84%
|
25.00
|
25.00
|
23.40
|
25.00
|
24.86
|
10.11
|
333,100
|
|
|
12/25/2009
|
+1.10 / +4.93%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.38
|
9.46
|
127,900
|
|
|
12/24/2009
|
+1.10 / +5.19%
|
21.20
|
22.30
|
20.50
|
22.30
|
21.91
|
9.02
|
227,900
|
|
|
12/23/2009
|
+0.60 / +2.91%
|
20.60
|
21.30
|
20.40
|
21.20
|
20.93
|
8.57
|
115,900
|
|
|
12/22/2009
|
-0.20 / -0.96%
|
22.20
|
22.20
|
20.50
|
20.60
|
21.27
|
8.33
|
135,800
|
|
|
12/21/2009
|
+1.10 / +5.58%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.77
|
8.41
|
60,400
|
|
|
12/18/2009
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.52
|
7.97
|
91,000
|
|
|
12/17/2009
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.54
|
7.68
|
161,200
|
|
|
12/16/2009
|
-1.00 / -5.00%
|
21.00
|
21.30
|
19.00
|
19.00
|
19.64
|
7.68
|
102,500
|
|
|
12/15/2009
|
-1.10 / -5.21%
|
21.50
|
21.70
|
19.30
|
20.00
|
20.44
|
8.09
|
50,000
|
|
|
12/14/2009
|
+1.40 / +7.11%
|
19.80
|
21.10
|
19.40
|
21.10
|
20.68
|
8.53
|
186,200
|
|
|
12/11/2009
|
-1.00 / -4.83%
|
20.20
|
20.50
|
19.70
|
19.70
|
19.77
|
7.97
|
39,400
|
|
|
12/10/2009
|
-1.50 / -6.76%
|
21.20
|
22.50
|
20.70
|
20.70
|
21.05
|
8.37
|
180,700
|
|
|
12/9/2009
|
-1.10 / -4.72%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.21
|
8.98
|
57,900
|
|
|
12/8/2009
|
-1.30 / -5.28%
|
24.90
|
25.50
|
23.00
|
23.30
|
23.85
|
9.42
|
83,000
|
|
|
12/7/2009
|
-0.70 / -2.77%
|
25.60
|
25.60
|
24.30
|
24.60
|
24.61
|
9.95
|
96,900
|
|
|
12/4/2009
|
-0.20 / -0.78%
|
25.70
|
25.90
|
24.40
|
25.30
|
25.02
|
10.23
|
62,800
|
|
|
12/3/2009
|
-0.20 / -0.78%
|
25.10
|
26.50
|
24.90
|
25.50
|
25.36
|
10.31
|
135,200
|
|
|
12/2/2009
|
-1.70 / -6.20%
|
28.00
|
28.20
|
25.60
|
25.70
|
26.69
|
10.39
|
81,700
|
|
|
12/1/2009
|
+0.40 / +1.48%
|
26.80
|
28.50
|
26.80
|
27.40
|
27.46
|
11.08
|
242,800
|
|
|
11/30/2009
|
+1.30 / +5.06%
|
24.20
|
27.00
|
24.20
|
27.00
|
26.81
|
10.92
|
157,400
|
|
|
11/27/2009
|
-0.20 / -0.77%
|
24.10
|
27.70
|
24.10
|
25.70
|
25.69
|
10.39
|
339,200
|
|
|
11/26/2009
|
-1.80 / -6.50%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.91
|
10.47
|
55,700
|
|
|