|
Closing price on 11/30/2012
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
1,300 |
| Split-adjusted Price |
3.80 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
1,300
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
1,800
|
|
|
11/28/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
11/26/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
11/23/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
4,000
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
15,100
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
13,800
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.61
|
3.60
|
2,500
|
|
|
11/19/2012
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.28
|
3.60
|
5,200
|
|
|
11/16/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
5,100
|
|
|
11/15/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
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
|
|
|