VGT returned 18.3% between 2008 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2012 | $7.60 | $7.71 | $7.39 | $7.57 | 38,191,536 |
November 2012 | $7.47 | $7.61 | $7.02 | $7.55 | 33,115,056 |
October 2012 | $7.98 | $8.03 | $7.39 | $7.43 | 28,074,376 |
September 2012 | $7.87 | $8.21 | $7.78 | $7.95 | 23,430,776 |
August 2012 | $7.51 | $8.01 | $7.35 | $7.86 | 24,639,952 |
July 2012 | $7.45 | $7.59 | $7.11 | $7.48 | 21,758,760 |
June 2012 | $7.11 | $7.52 | $6.96 | $7.44 | 26,837,216 |
May 2012 | $7.87 | $7.98 | $7.04 | $7.23 | 43,116,992 |
April 2012 | $8.03 | $8.14 | $7.60 | $7.87 | 36,943,344 |
March 2012 | $7.69 | $8.13 | $7.48 | $8.03 | 42,424,824 |
February 2012 | $7.24 | $7.76 | $7.21 | $7.67 | 36,872,368 |
January 2012 | $6.77 | $7.22 | $6.68 | $7.17 | 27,718,696 |
December 2011 | $6.69 | $6.89 | $6.45 | $6.64 | 22,144,136 |
November 2011 | $6.67 | $7.00 | $6.27 | $6.71 | 25,532,952 |
October 2011 | $6.05 | $7.00 | $5.84 | $6.85 | 37,176,704 |
September 2011 | $6.37 | $6.60 | $5.94 | $6.10 | 37,049,784 |
August 2011 | $6.89 | $6.91 | $5.78 | $6.36 | 59,773,720 |
July 2011 | $6.82 | $7.10 | $6.74 | $6.80 | 27,270,944 |
June 2011 | $6.96 | $6.99 | $6.38 | $6.81 | 23,409,392 |
May 2011 | $7.13 | $7.13 | $6.73 | $6.98 | 22,557,096 |
April 2011 | $6.94 | $7.11 | $6.64 | $7.11 | 24,662,040 |
March 2011 | $7.07 | $7.09 | $6.48 | $6.90 | 38,734,936 |
February 2011 | $6.91 | $7.22 | $6.84 | $7.04 | 35,629,048 |
January 2011 | $6.67 | $7.01 | $6.64 | $6.87 | 33,389,488 |
December 2010 | $6.35 | $6.66 | $6.35 | $6.61 | 24,468,064 |