|
Closing price on 2/21/2011
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
73,200 |
| Split-adjusted Price |
10.10 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
-0.40 / -3.81%
|
10.60
|
10.80
|
10.10
|
10.10
|
10.48
|
10.10
|
73,200
|
|
|
2/18/2011
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.30
|
10.50
|
10.76
|
10.50
|
137,100
|
|
|
2/17/2011
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.64
|
10.50
|
76,300
|
|
|
2/16/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.94
|
10.80
|
38,500
|
|
|
2/15/2011
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.09
|
11.00
|
52,300
|
|
|
2/14/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.45
|
11.10
|
57,800
|
|
|
2/11/2011
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.38
|
11.10
|
88,300
|
|
|
2/10/2011
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.48
|
11.40
|
111,200
|
|
|
2/9/2011
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.56
|
11.40
|
73,200
|
|
|
2/8/2011
|
+0.50 / +4.55%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.62
|
11.50
|
52,100
|
|
|
1/28/2011
|
-0.70 / -5.98%
|
11.70
|
11.80
|
10.80
|
11.00
|
11.53
|
11.00
|
97,000
|
|
|
1/27/2011
|
+0.30 / +2.63%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.63
|
11.70
|
142,500
|
|
|
1/26/2011
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.30
|
11.40
|
11.66
|
11.40
|
98,700
|
|
|
1/25/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.75
|
11.50
|
34,300
|
|
|
1/24/2011
|
-0.10 / -0.86%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.82
|
11.50
|
55,600
|
|
|
1/21/2011
|
-0.40 / -3.33%
|
12.50
|
12.70
|
11.40
|
11.60
|
12.21
|
11.60
|
60,000
|
|
|
1/20/2011
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.20
|
12.00
|
259,100
|
|
|
1/19/2011
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.62
|
11.70
|
83,700
|
|
|
1/18/2011
|
0.00 / 0.00%
|
12.10
|
12.60
|
11.20
|
11.80
|
12.14
|
11.80
|
34,800
|
|
|
1/17/2011
|
+0.10 / +0.85%
|
12.10
|
12.40
|
11.70
|
11.80
|
11.95
|
11.80
|
59,700
|
|
|
1/14/2011
|
+0.10 / +0.86%
|
11.60
|
12.30
|
11.50
|
11.70
|
11.72
|
11.70
|
121,400
|
|
|
1/13/2011
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.52
|
11.60
|
149,100
|
|
|
1/12/2011
|
+0.30 / +2.70%
|
11.40
|
11.50
|
10.80
|
11.40
|
11.40
|
11.40
|
36,400
|
|
|
1/11/2011
|
-0.50 / -4.31%
|
11.90
|
11.90
|
11.00
|
11.10
|
11.61
|
11.10
|
53,200
|
|
|
1/10/2011
|
-0.40 / -3.33%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.78
|
11.60
|
103,200
|
|
|
1/7/2011
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.42
|
12.00
|
33,500
|
|
|
1/6/2011
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.64
|
12.40
|
49,900
|
|
|
1/5/2011
|
-0.20 / -1.59%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.63
|
12.40
|
28,700
|
|
|
1/4/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.60
|
12.60
|
13.12
|
12.60
|
81,600
|
|
|
12/31/2010
|
+0.10 / +0.80%
|
13.10
|
13.10
|
12.30
|
12.60
|
12.91
|
12.60
|
99,400
|
|
|