|
Closing price on 3/23/2010
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
214,000 |
| Split-adjusted Price |
10.01 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
10.01
|
214,000
|
|
|
3/22/2010
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
9.55
|
22,230
|
|
|
3/19/2010
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.55
|
31,570
|
|
|
3/18/2010
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
9.64
|
48,710
|
|
|
3/17/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.55
|
61,320
|
|
|
3/16/2010
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
9.55
|
87,840
|
|
|
3/15/2010
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
9.73
|
130,110
|
|
|
3/12/2010
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
9.27
|
55,380
|
|
|
3/11/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.18
|
22,470
|
|
|
3/10/2010
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
9.27
|
33,250
|
|
|
3/9/2010
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
9.45
|
24,350
|
|
|
3/8/2010
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
9.45
|
59,850
|
|
|
3/5/2010
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
9.08
|
40,510
|
|
|
3/4/2010
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.18
|
27,850
|
|
|
3/3/2010
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
8.99
|
37,300
|
|
|
3/2/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.08
|
6,850
|
|
|
3/1/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
9.27
|
62,230
|
|
|
2/26/2010
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
9.27
|
4,050
|
|
|
2/25/2010
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
9.18
|
17,760
|
|
|
2/24/2010
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
9.27
|
7,480
|
|
|
2/23/2010
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
9.27
|
15,930
|
|
|
2/22/2010
|
+0.20 / +2.00%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
9.45
|
12,270
|
|
|
2/12/2010
|
+0.30 / +3.09%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
9.27
|
8,470
|
|
|
2/11/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.99
|
8,630
|
|
|
2/10/2010
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
8.99
|
42,300
|
|
|
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
|
|
|