|
Closing price on 5/5/2011
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
260,900 |
| Split-adjusted Price |
3.31 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2011
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.07
|
3.31
|
260,900
|
|
|
5/4/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.24
|
3.39
|
124,400
|
|
|
4/29/2011
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.37
|
3.48
|
309,400
|
|
|
4/28/2011
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.35
|
134,500
|
|
|
4/27/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.14
|
3.39
|
166,200
|
|
|
4/26/2011
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.33
|
3.35
|
239,100
|
|
|
4/25/2011
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.59
|
3.60
|
248,600
|
|
|
4/22/2011
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.00
|
8.30
|
8.17
|
3.43
|
308,500
|
|
|
4/21/2011
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.52
|
3.52
|
187,000
|
|
|
4/20/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.71
|
3.60
|
157,600
|
|
|
4/19/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.78
|
3.60
|
179,300
|
|
|
4/18/2011
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
3.60
|
241,300
|
|
|
4/15/2011
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
3.72
|
300,100
|
|
|
4/14/2011
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.15
|
3.77
|
154,700
|
|
|
4/13/2011
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.24
|
3.81
|
146,600
|
|
|
4/8/2011
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.35
|
3.85
|
216,800
|
|
|
4/7/2011
|
+0.30 / +3.26%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.49
|
3.93
|
653,700
|
|
|
4/6/2011
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.09
|
3.81
|
253,700
|
|
|
4/5/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.86
|
3.72
|
130,000
|
|
|
4/4/2011
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.94
|
3.68
|
180,900
|
|
|
4/1/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
3.77
|
97,300
|
|
|
3/31/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
3.72
|
137,700
|
|
|
3/30/2011
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
3.77
|
279,000
|
|
|
3/29/2011
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.12
|
3.81
|
314,500
|
|
|
3/28/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.36
|
3.89
|
276,100
|
|
|
3/25/2011
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.49
|
3.89
|
232,900
|
|
|
3/24/2011
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.69
|
4.01
|
264,300
|
|
|
3/23/2011
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.63
|
4.05
|
353,800
|
|
|
3/22/2011
|
-0.40 / -3.96%
|
10.00
|
10.20
|
9.60
|
9.70
|
9.76
|
4.01
|
289,400
|
|
|
3/21/2011
|
-0.20 / -1.94%
|
10.20
|
10.60
|
10.00
|
10.10
|
10.25
|
4.18
|
444,000
|
|
|