|
Closing price on 4/21/2009
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
179,200 |
| Split-adjusted Price |
2.15 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2009
|
-0.60 / -5.94%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.42
|
2.15
|
179,200
|
|
|
4/20/2009
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.29
|
18,000
|
|
|
4/17/2009
|
-0.50 / -4.42%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.84
|
2.45
|
297,600
|
|
|
4/16/2009
|
+0.10 / +0.89%
|
12.30
|
12.40
|
10.90
|
11.30
|
11.59
|
2.56
|
207,500
|
|
|
4/15/2009
|
-0.90 / -7.44%
|
12.70
|
12.70
|
11.10
|
11.20
|
11.61
|
2.54
|
208,200
|
|
|
4/14/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
11.10
|
12.10
|
11.86
|
2.74
|
291,800
|
|
|
4/13/2009
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.36
|
2.58
|
240,300
|
|
|
4/10/2009
|
+0.70 / +6.93%
|
10.90
|
10.90
|
10.30
|
10.80
|
10.71
|
2.45
|
245,800
|
|
|
4/9/2009
|
+0.30 / +3.06%
|
10.50
|
10.70
|
9.70
|
10.10
|
10.23
|
2.29
|
157,900
|
|
|
4/8/2009
|
-0.90 / -8.41%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.96
|
2.22
|
148,000
|
|
|
4/7/2009
|
+0.40 / +3.88%
|
10.90
|
10.90
|
9.80
|
10.70
|
10.47
|
2.42
|
336,500
|
|
|
4/3/2009
|
+0.50 / +5.10%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.21
|
2.33
|
352,100
|
|
|
4/2/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
9.80
|
9.94
|
2.22
|
275,000
|
|
|
4/1/2009
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.66
|
2.22
|
143,800
|
|
|
3/31/2009
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.70
|
9.30
|
9.19
|
2.11
|
177,600
|
|
|
3/30/2009
|
+0.10 / +1.12%
|
8.90
|
9.50
|
8.60
|
9.00
|
8.89
|
2.04
|
118,100
|
|
|
3/27/2009
|
+0.50 / +5.95%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.87
|
2.02
|
475,000
|
|
|
3/26/2009
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.41
|
1.90
|
53,200
|
|
|
3/25/2009
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.46
|
1.90
|
40,400
|
|
|
3/24/2009
|
+0.50 / +6.17%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.56
|
1.95
|
187,400
|
|
|
3/23/2009
|
-0.20 / -2.41%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.27
|
1.84
|
83,700
|
|
|
3/20/2009
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.30
|
8.58
|
1.88
|
133,400
|
|
|
3/19/2009
|
-0.70 / -7.78%
|
9.10
|
9.20
|
8.20
|
8.30
|
8.42
|
1.88
|
64,400
|
|
|
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
|
|
|