|
Closing price on 3/10/2011
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
372,600 |
| Split-adjusted Price |
8.70 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2011
|
+0.60 / +7.41%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.52
|
8.70
|
372,600
|
|
|
3/9/2011
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.41
|
8.10
|
71,500
|
|
|
3/8/2011
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.68
|
8.50
|
79,800
|
|
|
3/7/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.65
|
8.70
|
213,100
|
|
|
3/4/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
8.70
|
9.04
|
8.70
|
103,100
|
|
|
3/3/2011
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.87
|
8.70
|
55,600
|
|
|
3/2/2011
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.26
|
8.90
|
86,300
|
|
|
3/1/2011
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.48
|
9.40
|
158,600
|
|
|
2/28/2011
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.10
|
9.50
|
9.57
|
9.50
|
126,500
|
|
|
2/25/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.28
|
9.40
|
85,100
|
|
|
2/24/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.42
|
9.30
|
120,100
|
|
|
2/23/2011
|
-0.50 / -5.10%
|
10.50
|
10.50
|
9.30
|
9.30
|
9.99
|
9.30
|
121,600
|
|
|
2/22/2011
|
-0.30 / -2.97%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.02
|
9.80
|
94,600
|
|
|
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
|
|
|