|
Closing price on 12/1/2011
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
57,600 |
| Split-adjusted Price |
3.20 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
57,600
|
|
|
11/30/2011
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
39,300
|
|
|
11/29/2011
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.43
|
3.30
|
22,300
|
|
|
11/28/2011
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
74,400
|
|
|
11/25/2011
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
48,800
|
|
|
11/24/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
19,200
|
|
|
11/23/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
39,900
|
|
|
11/22/2011
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
41,100
|
|
|
11/21/2011
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.48
|
3.50
|
26,000
|
|
|
11/18/2011
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
79,500
|
|
|
11/17/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
7,500
|
|
|
11/16/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
22,200
|
|
|
11/15/2011
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
29,600
|
|
|
11/14/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
83,500
|
|
|
11/11/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
21,900
|
|
|
11/10/2011
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
45,200
|
|
|
11/9/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
45,200
|
|
|
11/8/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
29,400
|
|
|
11/7/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
56,400
|
|
|
11/4/2011
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.91
|
3.80
|
51,500
|
|
|
11/3/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
33,500
|
|
|
11/2/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
161,200
|
|
|
11/1/2011
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.09
|
4.00
|
776,700
|
|
|
10/31/2011
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
4.20
|
180,500
|
|
|
10/28/2011
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.04
|
4.10
|
273,200
|
|
|
10/27/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
47,400
|
|
|
10/26/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
78,100
|
|
|
10/25/2011
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
41,400
|
|
|
10/24/2011
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
256,800
|
|
|
10/21/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
363,300
|
|
|