|
Closing price on 3/5/2009
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
24,600 |
| Split-adjusted Price |
1.68 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|