|
Closing price on 12/12/2011
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.40 |
| Volume |
2,010 |
| Split-adjusted Price |
12.42 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2011
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.42
|
2,010
|
|
|
12/9/2011
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.07
|
30
|
|
|
12/8/2011
|
-0.70 / -4.52%
|
15.90
|
15.90
|
14.80
|
14.80
|
14.80
|
13.72
|
1,040
|
|
|
12/7/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
0
|
|
|
12/6/2011
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.37
|
1,000
|
|
|
12/5/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.11
|
0
|
|
|
12/2/2011
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.11
|
10
|
|
|
12/1/2011
|
+0.70 / +4.58%
|
14.60
|
16.00
|
14.60
|
16.00
|
16.00
|
14.83
|
130
|
|
|
11/30/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.18
|
0
|
|
|
11/29/2011
|
-0.50 / -3.16%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
14.18
|
130
|
|
|
11/28/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.64
|
0
|
|
|
11/25/2011
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.64
|
5,520
|
|
|
11/24/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.74
|
0
|
|
|
11/23/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.74
|
0
|
|
|
11/22/2011
|
+0.70 / +4.61%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
14.74
|
2,510
|
|
|
11/21/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.09
|
500
|
|
|
11/18/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
0
|
|
|
11/17/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
1,000
|
|
|
11/16/2011
|
-0.70 / -4.67%
|
15.70
|
15.70
|
14.30
|
14.30
|
14.30
|
13.25
|
1,010
|
|
|
11/15/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
0
|
|
|
11/14/2011
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.90
|
21,010
|
|
|
11/11/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/10/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/8/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.55
|
0
|
|
|
11/7/2011
|
-0.80 / -4.85%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.70
|
14.55
|
12,890
|
|
|
11/4/2011
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.29
|
10
|
|
|
11/3/2011
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.83
|
1,000
|
|
|
11/2/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|
11/1/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.01
|
0
|
|
|