|
Closing price on 11/26/2010
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
11.90 |
| Volume |
987,800 |
| Split-adjusted Price |
5.21 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2010
|
+0.60 / +5.00%
|
12.00
|
12.70
|
11.90
|
12.60
|
12.47
|
5.21
|
987,800
|
|
|
11/25/2010
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.93
|
4.97
|
949,900
|
|
|
11/24/2010
|
-0.10 / -0.88%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.30
|
4.68
|
282,300
|
|
|
11/23/2010
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.32
|
4.72
|
304,000
|
|
|
11/22/2010
|
-0.20 / -1.77%
|
11.10
|
11.20
|
10.80
|
11.10
|
10.96
|
4.59
|
216,400
|
|
|
11/19/2010
|
-0.30 / -2.59%
|
11.60
|
12.00
|
11.20
|
11.30
|
11.49
|
4.68
|
368,600
|
|
|
11/18/2010
|
+0.60 / +5.45%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.51
|
4.80
|
599,100
|
|
|
11/17/2010
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.60
|
11.00
|
10.93
|
4.55
|
293,700
|
|
|
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
|
|
|