|
Closing price on 2/9/2010
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
25,850 |
| Split-adjusted Price |
8.99 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2010
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
8.99
|
25,850
|
|
|
2/8/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.08
|
2,800
|
|
|
2/5/2010
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
9.27
|
18,570
|
|
|
2/4/2010
|
+0.10 / +1.00%
|
9.80
|
10.50
|
9.80
|
10.10
|
10.10
|
9.36
|
9,000
|
|
|
2/3/2010
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
9.27
|
12,950
|
|
|
2/2/2010
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
9.45
|
25,160
|
|
|
2/1/2010
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.80
|
9.08
|
25,880
|
|
|
1/29/2010
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
8.90
|
12,780
|
|
|
1/28/2010
|
-0.50 / -4.81%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.90
|
9.18
|
34,050
|
|
|
1/27/2010
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
9.64
|
23,050
|
|
|
1/26/2010
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
10.10
|
22,300
|
|
|
1/25/2010
|
-0.50 / -4.59%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
9.64
|
23,650
|
|
|
1/22/2010
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.40
|
10.90
|
10.90
|
10.10
|
9,510
|
|
|
1/21/2010
|
-0.50 / -4.39%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
10.10
|
25,360
|
|
|
1/20/2010
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
10.57
|
25,180
|
|
|
1/19/2010
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.70
|
12.00
|
12.00
|
11.12
|
16,090
|
|
|
1/18/2010
|
-0.60 / -4.80%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
11.03
|
17,320
|
|
|
1/15/2010
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.00
|
12.50
|
12.50
|
11.59
|
22,470
|
|
|
1/14/2010
|
-0.40 / -3.10%
|
13.20
|
13.20
|
12.30
|
12.50
|
12.50
|
11.59
|
25,300
|
|
|
1/13/2010
|
+0.30 / +2.38%
|
13.10
|
13.10
|
12.00
|
12.90
|
12.90
|
11.96
|
38,670
|
|
|
1/12/2010
|
-0.40 / -3.08%
|
13.20
|
13.50
|
12.60
|
12.60
|
12.60
|
11.68
|
42,400
|
|
|
1/11/2010
|
-0.40 / -2.99%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
12.05
|
95,930
|
|
|
1/8/2010
|
-0.70 / -4.96%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.40
|
12.42
|
63,220
|
|
|
1/7/2010
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
13.07
|
77,610
|
|
|
1/6/2010
|
-0.60 / -4.26%
|
13.50
|
14.00
|
13.40
|
13.50
|
13.50
|
12.51
|
124,050
|
|
|
1/5/2010
|
-0.70 / -4.73%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.10
|
13.07
|
92,210
|
|
|
1/4/2010
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
13.72
|
62,290
|
|
|
12/31/2009
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
13.07
|
108,740
|
|
|
12/30/2009
|
+0.40 / +2.78%
|
13.90
|
15.00
|
13.90
|
14.80
|
14.80
|
13.72
|
130,970
|
|
|
12/29/2009
|
-0.70 / -4.64%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
13.35
|
33,630
|
|
|