|
Closing price on 12/1/2010
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
11.70 |
| Volume |
311,800 |
| Split-adjusted Price |
11.70 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.80 / -6.40%
|
12.50
|
12.70
|
11.70
|
11.70
|
11.98
|
11.70
|
311,800
|
|
|
11/30/2010
|
+0.50 / +4.17%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
12.50
|
219,200
|
|
|
11/29/2010
|
+0.60 / +5.26%
|
11.70
|
12.00
|
11.30
|
12.00
|
11.66
|
12.00
|
226,300
|
|
|
11/26/2010
|
+0.60 / +5.56%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.27
|
11.40
|
186,900
|
|
|
11/25/2010
|
+0.80 / +8.00%
|
10.40
|
10.80
|
10.10
|
10.80
|
10.65
|
10.80
|
459,100
|
|
|
11/24/2010
|
-0.20 / -1.96%
|
9.70
|
10.40
|
9.60
|
10.00
|
10.10
|
10.00
|
154,100
|
|
|
11/23/2010
|
-0.30 / -2.86%
|
10.40
|
10.60
|
9.90
|
10.20
|
10.24
|
10.20
|
154,300
|
|
|
11/22/2010
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.27
|
10.50
|
108,900
|
|
|
11/19/2010
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.40
|
10.60
|
10.75
|
10.60
|
213,800
|
|
|
11/18/2010
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.46
|
10.70
|
257,300
|
|
|
11/17/2010
|
-0.20 / -1.96%
|
10.70
|
10.70
|
9.70
|
10.00
|
9.95
|
10.00
|
441,100
|
|
|
11/16/2010
|
-0.30 / -2.86%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.40
|
10.20
|
31,400
|
|
|
11/15/2010
|
-0.60 / -5.41%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.87
|
10.50
|
59,900
|
|
|
11/12/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.12
|
11.10
|
19,000
|
|
|
11/11/2010
|
-0.60 / -5.04%
|
12.10
|
12.20
|
11.30
|
11.30
|
11.88
|
11.30
|
64,700
|
|
|
11/10/2010
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.02
|
11.90
|
232,700
|
|
|
11/9/2010
|
-0.50 / -3.82%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.69
|
12.60
|
92,800
|
|
|
11/8/2010
|
-0.80 / -5.76%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.50
|
13.10
|
43,100
|
|
|
11/5/2010
|
+0.40 / +2.96%
|
13.90
|
14.10
|
13.60
|
13.90
|
13.80
|
13.90
|
160,200
|
|
|
11/4/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.61
|
13.50
|
118,000
|
|
|
11/3/2010
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.57
|
13.50
|
103,500
|
|
|
11/2/2010
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.91
|
13.90
|
122,600
|
|
|
11/1/2010
|
+0.10 / +0.72%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.06
|
14.00
|
126,800
|
|
|
10/29/2010
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.80
|
13.90
|
14.03
|
13.90
|
125,900
|
|
|
10/28/2010
|
+0.10 / +0.73%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.11
|
13.80
|
158,600
|
|
|
10/27/2010
|
-0.40 / -2.84%
|
14.70
|
14.80
|
13.60
|
13.70
|
14.20
|
13.70
|
172,800
|
|
|
10/26/2010
|
+0.90 / +6.82%
|
13.80
|
14.10
|
13.30
|
14.10
|
13.94
|
14.10
|
112,600
|
|
|
10/25/2010
|
+0.20 / +1.54%
|
13.60
|
13.70
|
13.00
|
13.20
|
13.17
|
13.20
|
51,000
|
|
|
10/22/2010
|
-0.40 / -2.99%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.38
|
13.00
|
90,500
|
|
|
10/21/2010
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.51
|
13.40
|
73,000
|
|
|