|
Closing price on 11/14/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
5,700 |
| Split-adjusted Price |
3.50 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
5,700
|
|
|
11/13/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.46
|
3.60
|
23,900
|
|
|
11/12/2012
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
11,000
|
|
|
11/9/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,700
|
|
|
11/8/2012
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.96
|
3.70
|
2,300
|
|
|
11/7/2012
|
+0.10 / +2.63%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.59
|
3.90
|
15,400
|
|
|
11/6/2012
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.53
|
3.80
|
41,200
|
|
|
11/5/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,200
|
|
|
11/2/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
13,000
|
|
|
11/1/2012
|
-0.30 / -6.98%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
37,100
|
|
|
10/31/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
128,300
|
|
|
10/30/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4,000
|
|
|
10/29/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
31,700
|
|
|
10/26/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
15,300
|
|
|
10/25/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
23,000
|
|
|
10/24/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.89
|
3.70
|
1,600
|
|
|
10/23/2012
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.52
|
3.70
|
10,400
|
|
|
10/22/2012
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
16,700
|
|
|
10/19/2012
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
5,300
|
|
|
10/18/2012
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.43
|
3.60
|
30,000
|
|
|
10/17/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.37
|
3.50
|
13,700
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
500
|
|
|
10/15/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.17
|
3.40
|
14,800
|
|
|
10/12/2012
|
+0.10 / +3.23%
|
2.90
|
3.20
|
2.90
|
3.20
|
2.91
|
3.20
|
9,700
|
|
|
10/11/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
10/10/2012
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
2,600
|
|
|
10/9/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
5,200
|
|
|
10/8/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
7,600
|
|
|
10/5/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
7,900
|
|
|
10/4/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,700
|
|
|