|
Closing price on 8/5/2011
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
248,600 |
| Split-adjusted Price |
2.41 |
|
|
VGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.53
|
2.41
|
248,600
|
|
|
8/4/2011
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.42
|
2.41
|
118,800
|
|
|
8/3/2011
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.21
|
2.37
|
123,700
|
|
|
8/2/2011
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.29
|
2.37
|
364,700
|
|
|
8/1/2011
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.53
|
2.46
|
129,100
|
|
|
7/29/2011
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.66
|
2.50
|
136,100
|
|
|
7/28/2011
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.78
|
2.54
|
70,700
|
|
|
7/27/2011
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.72
|
2.50
|
67,800
|
|
|
7/26/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
5.80
|
5.75
|
2.54
|
225,900
|
|
|
7/25/2011
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
2.54
|
140,200
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
2.67
|
51,900
|
|
|
7/21/2011
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.17
|
2.67
|
97,700
|
|
|
7/20/2011
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
2.76
|
119,200
|
|
|
7/19/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
2.63
|
213,800
|
|
|
7/18/2011
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
2.72
|
72,300
|
|
|
7/15/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.20
|
6.30
|
6.29
|
2.76
|
46,500
|
|
|
7/14/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.27
|
2.76
|
149,200
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
2.76
|
108,500
|
|
|
7/12/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.19
|
2.76
|
131,100
|
|
|
7/11/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
2.76
|
121,700
|
|
|
7/8/2011
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
2.81
|
61,000
|
|
|
7/7/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.61
|
2.85
|
87,600
|
|
|
7/6/2011
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.65
|
2.89
|
83,700
|
|
|
7/5/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.94
|
167,700
|
|
|
7/4/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.29
|
2.85
|
104,800
|
|
|
7/1/2011
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
2.72
|
183,200
|
|
|
6/30/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.52
|
2.85
|
134,500
|
|
|
6/29/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.64
|
2.94
|
102,700
|
|
|
6/28/2011
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.73
|
2.94
|
136,300
|
|
|
6/27/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.84
|
3.03
|
148,900
|
|
|