|
Closing price on 3/18/2009
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
232,900 |
| Split-adjusted Price |
2.04 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.82
|
2.04
|
232,900
|
|
|
3/17/2009
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.55
|
1.97
|
160,700
|
|
|
3/16/2009
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.38
|
1.88
|
85,400
|
|
|
3/13/2009
|
+0.30 / +3.61%
|
9.00
|
9.20
|
8.50
|
8.60
|
8.88
|
1.95
|
192,700
|
|
|
3/12/2009
|
-0.20 / -2.35%
|
9.00
|
9.00
|
8.10
|
8.30
|
8.57
|
1.88
|
340,400
|
|
|
3/11/2009
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.93
|
41,700
|
|
|
3/10/2009
|
+0.50 / +6.67%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
1.81
|
63,800
|
|
|
3/9/2009
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.46
|
1.70
|
108,900
|
|
|
3/6/2009
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.08
|
1.63
|
184,800
|
|
|
3/5/2009
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.47
|
1.68
|
24,600
|
|
|
3/4/2009
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.55
|
1.72
|
27,700
|
|
|
3/3/2009
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.30
|
7.50
|
7.70
|
1.70
|
67,300
|
|
|
3/2/2009
|
+0.10 / +1.35%
|
7.70
|
7.80
|
7.20
|
7.50
|
7.65
|
1.70
|
44,700
|
|
|
2/27/2009
|
-0.30 / -3.90%
|
7.50
|
7.80
|
7.20
|
7.40
|
7.54
|
1.68
|
146,400
|
|
|
2/26/2009
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.72
|
1.74
|
30,000
|
|
|
2/25/2009
|
+0.30 / +3.85%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.06
|
1.84
|
49,200
|
|
|
2/24/2009
|
-0.10 / -1.27%
|
8.20
|
8.40
|
7.80
|
7.80
|
8.14
|
1.77
|
131,100
|
|
|
2/23/2009
|
+0.10 / +1.28%
|
8.10
|
8.40
|
7.80
|
7.90
|
8.17
|
1.79
|
66,900
|
|
|
2/20/2009
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.87
|
1.77
|
99,900
|
|
|
2/19/2009
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.82
|
1.74
|
34,600
|
|
|
2/18/2009
|
-0.30 / -3.70%
|
8.40
|
8.40
|
7.60
|
7.80
|
7.82
|
1.77
|
98,700
|
|
|
2/17/2009
|
-0.30 / -3.57%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.05
|
1.84
|
88,000
|
|
|
2/16/2009
|
-0.10 / -1.18%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.56
|
1.90
|
43,300
|
|
|
2/13/2009
|
+0.30 / +3.66%
|
8.50
|
8.80
|
8.30
|
8.50
|
8.45
|
1.93
|
115,800
|
|
|
2/12/2009
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.32
|
1.86
|
96,800
|
|
|
2/11/2009
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.13
|
1.86
|
42,900
|
|
|
2/10/2009
|
-0.50 / -5.49%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.59
|
1.95
|
46,800
|
|
|
2/9/2009
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.08
|
2.06
|
63,700
|
|
|
2/6/2009
|
+0.50 / +5.88%
|
8.80
|
9.20
|
8.40
|
9.00
|
9.00
|
2.04
|
20,400
|
|
|
2/5/2009
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.57
|
1.93
|
32,300
|
|
|