|
Closing price on 12/2/2010
|
|
| Open |
8.80 |
| High |
9.80 |
| Low |
8.80 |
| Volume |
321,600 |
| Split-adjusted Price |
9.50 |
|
|
VIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.70 / +7.95%
|
8.80
|
9.80
|
8.80
|
9.50
|
9.41
|
9.50
|
321,600
|
|
|
12/1/2010
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.70
|
8.80
|
9.21
|
8.80
|
439,800
|
|
|
11/30/2010
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
8.70
|
200,600
|
|
|
11/29/2010
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.70
|
8.40
|
8.20
|
8.40
|
250,100
|
|
|
11/26/2010
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.85
|
7.80
|
131,000
|
|
|
11/25/2010
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.82
|
7.80
|
130,000
|
|
|
11/24/2010
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.54
|
7.60
|
98,900
|
|
|
11/23/2010
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.52
|
7.60
|
112,200
|
|
|
11/22/2010
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.33
|
7.40
|
76,800
|
|
|
11/19/2010
|
-0.30 / -3.85%
|
8.10
|
8.10
|
7.40
|
7.50
|
7.61
|
7.50
|
69,300
|
|
|
11/18/2010
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.67
|
7.80
|
223,100
|
|
|
11/17/2010
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.10
|
7.30
|
7.30
|
7.30
|
36,800
|
|
|
11/16/2010
|
+0.10 / +1.37%
|
7.60
|
7.80
|
7.20
|
7.40
|
7.32
|
7.40
|
90,300
|
|
|
11/15/2010
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.20
|
7.30
|
7.38
|
7.30
|
87,600
|
|
|
11/12/2010
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.55
|
7.70
|
143,900
|
|
|
11/11/2010
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
150,600
|
|
|
11/10/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
55,500
|
|
|
11/9/2010
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.09
|
8.10
|
201,200
|
|
|
11/8/2010
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
156,100
|
|
|
11/5/2010
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.51
|
8.60
|
288,600
|
|
|
11/4/2010
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.22
|
8.30
|
88,800
|
|
|
11/3/2010
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.13
|
8.10
|
104,800
|
|
|
11/2/2010
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.19
|
8.10
|
81,800
|
|
|
11/1/2010
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
8.30
|
78,900
|
|
|
10/29/2010
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.49
|
8.50
|
67,800
|
|
|
10/28/2010
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.55
|
8.50
|
73,800
|
|
|
10/27/2010
|
-0.30 / -3.37%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.84
|
8.60
|
125,800
|
|
|
10/26/2010
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.89
|
8.90
|
321,400
|
|
|
10/25/2010
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.41
|
8.50
|
118,500
|
|
|
10/22/2010
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.39
|
8.40
|
87,400
|
|
|