|
Closing price on 5/4/2010
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
133,830 |
| Split-adjusted Price |
10.94 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2010
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
10.94
|
133,830
|
|
|
4/29/2010
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.30
|
10.47
|
67,820
|
|
|
4/28/2010
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
10.57
|
35,750
|
|
|
4/27/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.10
|
11.50
|
11.50
|
10.66
|
189,400
|
|
|
4/26/2010
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
10.75
|
41,340
|
|
|
4/22/2010
|
-0.20 / -1.69%
|
12.30
|
12.30
|
11.30
|
11.60
|
11.60
|
10.75
|
184,240
|
|
|
4/21/2010
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
10.94
|
119,810
|
|
|
4/20/2010
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
10.47
|
53,100
|
|
|
4/19/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
10.38
|
87,550
|
|
|
4/16/2010
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
10.38
|
61,610
|
|
|
4/15/2010
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
10.38
|
39,440
|
|
|
4/14/2010
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
10.38
|
18,480
|
|
|
4/13/2010
|
+0.20 / +1.79%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
10.57
|
44,660
|
|
|
4/12/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.38
|
76,640
|
|
|
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
|
|
|