|
Closing price on 1/11/2013
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
4,000 |
| Split-adjusted Price |
5.65 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.65
|
4,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.65
|
2,500
|
|
|
1/9/2013
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.65
|
15,000
|
|
|
1/8/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.47
|
0
|
|
|
1/7/2013
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.47
|
1,090
|
|
|
1/4/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.28
|
2,020
|
|
|
1/3/2013
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
5.28
|
10,020
|
|
|
1/2/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.10
|
0
|
|
|
12/28/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.10
|
1,090
|
|
|
12/27/2012
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
4.91
|
4,010
|
|
|
12/26/2012
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.73
|
10
|
|
|
12/25/2012
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
4.63
|
20
|
|
|
12/24/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.63
|
13,350
|
|
|
12/21/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.45
|
10
|
|
|
12/20/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.36
|
1,950
|
|
|
12/19/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.17
|
0
|
|
|
12/18/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.17
|
10
|
|
|
12/17/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.17
|
0
|
|
|
12/14/2012
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.17
|
580
|
|
|
12/13/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.99
|
0
|
|
|
12/12/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.99
|
10
|
|
|
12/11/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.80
|
20
|
|
|
12/10/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.80
|
15,800
|
|
|
12/7/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.99
|
10
|
|
|
12/6/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.80
|
1,260
|
|
|
12/5/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.80
|
10
|
|
|
12/4/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.71
|
0
|
|
|
12/3/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.71
|
0
|
|
|
11/30/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.71
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.71
|
0
|
|
|