|
Closing price on 11/16/2010
|
|
| Open |
10.60 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
320,300 |
| Split-adjusted Price |
4.43 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.20 / -1.83%
|
10.60
|
11.20
|
10.50
|
10.70
|
10.70
|
4.43
|
320,300
|
|
|
11/15/2010
|
-0.90 / -7.63%
|
10.80
|
12.00
|
10.80
|
10.90
|
11.10
|
4.51
|
353,200
|
|
|
11/12/2010
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.64
|
4.88
|
378,900
|
|
|
11/11/2010
|
-0.70 / -5.43%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.31
|
5.05
|
661,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.88
|
5.34
|
218,400
|
|
|
11/9/2010
|
-0.50 / -3.73%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.92
|
5.34
|
378,800
|
|
|
11/8/2010
|
-0.60 / -4.29%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.48
|
5.54
|
233,800
|
|
|
11/5/2010
|
+1.00 / +7.69%
|
13.50
|
14.00
|
13.30
|
14.00
|
13.85
|
5.79
|
558,900
|
|
|
11/4/2010
|
-0.10 / -0.76%
|
12.60
|
13.40
|
12.20
|
13.00
|
13.10
|
5.38
|
204,300
|
|
|
11/3/2010
|
-0.50 / -3.68%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.08
|
5.42
|
284,600
|
|
|
11/2/2010
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.40
|
13.60
|
13.54
|
5.63
|
294,600
|
|
|
11/1/2010
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.77
|
5.71
|
215,400
|
|
|
10/29/2010
|
+0.20 / +1.44%
|
14.10
|
14.20
|
13.50
|
14.10
|
13.98
|
5.83
|
157,700
|
|
|
10/28/2010
|
-0.40 / -2.80%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.02
|
5.75
|
93,500
|
|
|
10/27/2010
|
-0.40 / -2.72%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.43
|
5.92
|
290,800
|
|
|
10/26/2010
|
+0.60 / +4.26%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.66
|
6.08
|
584,100
|
|
|
10/25/2010
|
+0.20 / +1.44%
|
13.50
|
14.20
|
13.40
|
14.10
|
13.84
|
5.83
|
367,600
|
|
|
10/22/2010
|
-0.10 / -0.71%
|
13.50
|
14.30
|
13.50
|
13.90
|
13.93
|
5.75
|
234,700
|
|
|
10/21/2010
|
-0.30 / -2.10%
|
13.30
|
14.70
|
13.30
|
14.00
|
14.20
|
5.79
|
394,900
|
|
|
10/20/2010
|
-0.90 / -5.92%
|
14.90
|
15.00
|
14.20
|
14.30
|
14.34
|
5.92
|
546,700
|
|
|
10/19/2010
|
-0.30 / -1.94%
|
15.60
|
15.60
|
14.90
|
15.20
|
15.22
|
6.29
|
270,600
|
|
|
10/18/2010
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.61
|
6.41
|
154,500
|
|
|
10/15/2010
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.68
|
6.54
|
196,400
|
|
|
10/14/2010
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.94
|
6.50
|
230,800
|
|
|
10/13/2010
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.77
|
6.54
|
222,400
|
|
|
10/12/2010
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.79
|
6.50
|
265,400
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.94
|
6.62
|
206,900
|
|
|
10/8/2010
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.07
|
6.62
|
306,900
|
|
|
10/7/2010
|
-0.80 / -4.71%
|
16.40
|
16.90
|
16.10
|
16.20
|
16.40
|
6.70
|
163,900
|
|
|
10/6/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.71
|
7.03
|
433,300
|
|
|