|
Closing price on 10/12/2010
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
17,300 |
| Split-adjusted Price |
13.70 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2010
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.57
|
13.70
|
17,300
|
|
|
10/11/2010
|
+0.40 / +2.96%
|
13.60
|
14.30
|
13.60
|
13.90
|
14.00
|
13.90
|
60,300
|
|
|
10/8/2010
|
-0.70 / -4.93%
|
14.40
|
14.40
|
13.50
|
13.50
|
14.08
|
13.50
|
64,200
|
|
|
10/7/2010
|
-0.20 / -1.39%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.33
|
14.20
|
83,200
|
|
|
10/6/2010
|
+0.30 / +2.13%
|
14.70
|
14.70
|
14.00
|
14.40
|
14.32
|
14.40
|
5,100
|
|
|
10/5/2010
|
+0.20 / +1.44%
|
14.00
|
14.80
|
13.70
|
14.10
|
13.91
|
14.10
|
68,600
|
|
|
10/4/2010
|
-0.60 / -4.14%
|
13.80
|
14.40
|
13.60
|
13.90
|
13.87
|
13.90
|
56,900
|
|
|
10/1/2010
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.30
|
14.50
|
14.40
|
14.50
|
53,200
|
|
|
9/30/2010
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.94
|
15.00
|
72,000
|
|
|
9/29/2010
|
-0.60 / -4.08%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.12
|
14.10
|
58,400
|
|
|
9/28/2010
|
-0.50 / -3.29%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.99
|
14.70
|
44,800
|
|
|
9/27/2010
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.02
|
15.20
|
145,200
|
|
|
9/24/2010
|
-0.10 / -0.66%
|
15.60
|
15.60
|
14.90
|
15.10
|
15.20
|
15.10
|
92,700
|
|
|
9/23/2010
|
+0.20 / +1.33%
|
15.30
|
15.50
|
14.70
|
15.20
|
14.89
|
15.20
|
39,000
|
|
|
9/22/2010
|
-0.70 / -4.46%
|
15.80
|
15.80
|
14.90
|
15.00
|
15.20
|
15.00
|
80,500
|
|
|
9/21/2010
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.69
|
15.70
|
23,800
|
|
|
9/20/2010
|
-0.70 / -4.24%
|
16.20
|
17.00
|
15.80
|
15.80
|
16.48
|
15.80
|
91,700
|
|
|
9/17/2010
|
+1.00 / +6.45%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.20
|
16.50
|
80,200
|
|
|
9/16/2010
|
-0.80 / -4.91%
|
16.10
|
16.10
|
15.20
|
15.50
|
15.66
|
15.50
|
33,800
|
|
|
9/15/2010
|
-0.60 / -3.55%
|
17.70
|
17.70
|
16.00
|
16.30
|
16.34
|
16.30
|
112,500
|
|
|
9/14/2010
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.87
|
16.90
|
55,200
|
|
|
9/13/2010
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.10
|
15.80
|
15.76
|
15.80
|
124,000
|
|
|
9/10/2010
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
86,900
|
|
|
9/9/2010
|
+0.20 / +1.36%
|
13.90
|
14.90
|
13.70
|
14.90
|
13.87
|
14.90
|
156,900
|
|
|
9/8/2010
|
-1.10 / -6.96%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.72
|
14.70
|
24,000
|
|
|
9/7/2010
|
-0.30 / -1.86%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.67
|
15.80
|
23,700
|
|
|
9/6/2010
|
+1.10 / +7.33%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.05
|
16.10
|
35,800
|
|
|
9/1/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.10
|
15.00
|
18,700
|
|
|
8/31/2010
|
+0.90 / +6.38%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.97
|
15.00
|
45,100
|
|
|
8/30/2010
|
+1.40 / +11.02%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
14.10
|
28,000
|
|
|