|
Closing price on 2/5/2009
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
32,300 |
| Split-adjusted Price |
1.93 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2009
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.57
|
1.93
|
32,300
|
|
|
2/4/2009
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.10
|
2.04
|
27,900
|
|
|
2/3/2009
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.00
|
9.10
|
9.08
|
2.06
|
85,200
|
|
|
2/2/2009
|
-0.50 / -5.00%
|
10.10
|
10.30
|
9.40
|
9.50
|
9.56
|
2.15
|
43,500
|
|
|
1/23/2009
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.97
|
2.27
|
19,100
|
|
|
1/22/2009
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
9.90
|
9.95
|
2.24
|
38,100
|
|
|
1/21/2009
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.03
|
2.24
|
12,300
|
|
|
1/20/2009
|
-0.10 / -0.98%
|
10.30
|
10.40
|
9.70
|
10.10
|
10.01
|
2.29
|
86,800
|
|
|
1/19/2009
|
+0.20 / +2.00%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.14
|
2.31
|
111,100
|
|
|
1/16/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.97
|
2.27
|
90,100
|
|
|
1/15/2009
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.94
|
2.27
|
36,100
|
|
|
1/14/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.22
|
2.33
|
34,500
|
|
|
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
|
|
|