|
Closing price on 11/24/2011
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
20,800 |
| Split-adjusted Price |
3.50 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2011
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
20,800
|
|
|
11/23/2011
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
11,600
|
|
|
11/22/2011
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.45
|
3.30
|
41,400
|
|
|
11/21/2011
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
9,400
|
|
|
11/18/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
98,900
|
|
|
11/17/2011
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.64
|
3.60
|
11,500
|
|
|
11/16/2011
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
32,800
|
|
|
11/15/2011
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.64
|
3.60
|
7,700
|
|
|
11/14/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.75
|
3.80
|
15,600
|
|
|
11/11/2011
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.72
|
3.70
|
38,500
|
|
|
11/10/2011
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.89
|
3.80
|
40,700
|
|
|
11/9/2011
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.94
|
4.00
|
142,600
|
|
|
11/8/2011
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.76
|
3.80
|
66,000
|
|
|
11/7/2011
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.62
|
3.60
|
68,800
|
|
|
11/4/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
34,200
|
|
|
11/3/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
84,200
|
|
|
11/2/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
27,900
|
|
|
11/1/2011
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
4.10
|
3.90
|
76,600
|
|
|
10/31/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
118,400
|
|
|
10/28/2011
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.89
|
4.00
|
93,200
|
|
|
10/27/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
23,600
|
|
|
10/26/2011
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.77
|
3.70
|
18,700
|
|
|
10/25/2011
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.72
|
3.60
|
77,300
|
|
|
10/24/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
48,700
|
|
|
10/21/2011
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
19,700
|
|
|
10/20/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
13,000
|
|
|
10/19/2011
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
50,500
|
|
|
10/18/2011
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.40
|
24,000
|
|
|
10/17/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.52
|
3.50
|
25,600
|
|
|
10/14/2011
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
9,900
|
|
|