|
Closing price on 4/9/2010
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
72,700 |
| Split-adjusted Price |
10.38 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
10.38
|
72,700
|
|
|
4/8/2010
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
10.38
|
36,640
|
|
|
4/7/2010
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
10.47
|
18,100
|
|
|
4/6/2010
|
+0.10 / +0.91%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.10
|
10.29
|
108,550
|
|
|
4/5/2010
|
-0.40 / -3.51%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
10.19
|
92,900
|
|
|
4/2/2010
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
10.57
|
40,860
|
|
|
4/1/2010
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
11.03
|
86,060
|
|
|
3/31/2010
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.70
|
10.84
|
142,340
|
|
|
3/30/2010
|
-0.50 / -4.07%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
10.94
|
113,220
|
|
|
3/29/2010
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.70
|
12.30
|
12.30
|
11.40
|
209,140
|
|
|
3/26/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
11.40
|
247,370
|
|
|
3/25/2010
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
10.94
|
361,770
|
|
|
3/24/2010
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.47
|
32,320
|
|
|
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
|
|
|