VTI returned -37% in 2008.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $32.63 | $33.36 | $32.54 | $33.07 | 6,681,305 |
December 30 2008 | $32.00 | $32.61 | $31.87 | $32.61 | 8,725,889 |
December 29 2008 | $31.97 | $31.98 | $31.32 | $31.78 | 6,012,283 |
December 26 2008 | $31.97 | $32.02 | $31.68 | $32.02 | 3,522,842 |
December 24 2008 | $31.62 | $31.81 | $31.45 | $31.69 | 2,333,644 |
December 23 2008 | $32.08 | $32.21 | $31.42 | $31.57 | 10,094,600 |
December 22 2008 | $32.50 | $32.50 | $31.31 | $31.91 | 9,594,571 |
December 19 2008 | $32.62 | $33.09 | $32.26 | $32.36 | 6,242,704 |
December 18 2008 | $33.15 | $33.26 | $32.01 | $32.39 | 8,333,807 |
December 17 2008 | $32.87 | $33.52 | $32.62 | $32.96 | 7,840,719 |
December 16 2008 | $31.91 | $33.24 | $31.87 | $33.20 | 8,987,984 |
December 15 2008 | $32.21 | $32.28 | $31.14 | $31.55 | 8,839,794 |
December 12 2008 | $30.85 | $32.14 | $30.81 | $32.07 | 7,858,134 |
December 11 2008 | $32.38 | $32.89 | $31.49 | $31.76 | 6,746,156 |
December 10 2008 | $32.60 | $33.03 | $32.16 | $32.68 | 7,437,895 |
December 09 2008 | $32.64 | $33.29 | $32.09 | $32.31 | 11,438,420 |
December 08 2008 | $32.61 | $33.31 | $32.40 | $32.91 | 9,452,757 |
December 05 2008 | $30.14 | $31.88 | $29.61 | $31.70 | 25,469,490 |
December 04 2008 | $31.10 | $31.79 | $30.13 | $30.61 | 9,723,284 |
December 03 2008 | $30.06 | $31.63 | $29.96 | $31.55 | 13,822,970 |
December 02 2008 | $30.11 | $30.79 | $29.63 | $30.76 | 10,204,200 |
December 01 2008 | $31.61 | $31.63 | $29.49 | $29.59 | 11,007,690 |
November 28 2008 | $31.98 | $32.50 | $31.92 | $32.50 | 4,245,828 |
November 26 2008 | $30.37 | $32.17 | $30.32 | $32.11 | 21,950,080 |
November 25 2008 | $31.33 | $31.37 | $30.10 | $30.97 | 29,996,939 |
