|
Closing price on 3/18/2011
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
483,300 |
| Split-adjusted Price |
4.26 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.20 / +1.98%
|
10.00
|
10.40
|
9.80
|
10.30
|
10.15
|
4.26
|
483,300
|
|
|
3/17/2011
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.60
|
10.10
|
9.97
|
4.18
|
495,800
|
|
|
3/16/2011
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.58
|
4.05
|
348,300
|
|
|
3/15/2011
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.00
|
9.40
|
9.38
|
3.89
|
341,500
|
|
|
3/14/2011
|
-0.40 / -4.08%
|
10.00
|
10.30
|
9.20
|
9.40
|
9.57
|
3.89
|
565,600
|
|
|
3/11/2011
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.78
|
4.05
|
288,100
|
|
|
3/10/2011
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.24
|
3.85
|
408,300
|
|
|
3/9/2011
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.66
|
3.56
|
296,700
|
|
|
3/8/2011
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.13
|
3.72
|
370,300
|
|
|
3/7/2011
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.20
|
8.80
|
8.74
|
3.64
|
202,200
|
|
|
3/4/2011
|
-0.20 / -2.22%
|
8.60
|
9.00
|
8.40
|
8.80
|
8.76
|
3.64
|
282,500
|
|
|
3/3/2011
|
-0.40 / -4.26%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.02
|
3.72
|
402,200
|
|
|
3/2/2011
|
-0.70 / -6.93%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.49
|
3.89
|
511,400
|
|
|
3/1/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.06
|
4.18
|
399,000
|
|
|
2/28/2011
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.30
|
4.22
|
228,700
|
|
|
2/25/2011
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.10
|
10.50
|
10.35
|
4.34
|
205,900
|
|
|
2/24/2011
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.28
|
4.30
|
203,200
|
|
|
2/23/2011
|
+0.30 / +2.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.52
|
4.43
|
229,900
|
|
|
2/22/2011
|
-0.30 / -2.80%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.34
|
4.30
|
455,300
|
|
|
2/21/2011
|
-0.60 / -5.31%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.76
|
4.43
|
403,500
|
|
|
2/18/2011
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.36
|
4.68
|
279,800
|
|
|
2/17/2011
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.41
|
4.68
|
133,300
|
|
|
2/16/2011
|
-0.20 / -1.69%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.69
|
4.80
|
227,900
|
|
|
2/15/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.75
|
4.88
|
156,900
|
|
|
2/14/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.94
|
4.92
|
233,600
|
|
|
2/11/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
4.97
|
248,400
|
|
|
2/10/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.07
|
5.01
|
186,200
|
|
|
2/9/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.17
|
5.01
|
166,300
|
|
|
2/8/2011
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.19
|
5.01
|
67,300
|
|
|
1/28/2011
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.25
|
5.05
|
231,300
|
|
|