|
Closing price on 3/15/2012
|
|
| Open |
3.40 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
71,700 |
| Split-adjusted Price |
3.70 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2012
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.65
|
3.70
|
71,700
|
|
|
3/14/2012
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
7,000
|
|
|
3/13/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
4,000
|
|
|
3/12/2012
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.53
|
3.50
|
11,600
|
|
|
3/9/2012
|
-0.20 / -5.26%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.68
|
3.60
|
106,300
|
|
|
3/8/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
63,100
|
|
|
3/7/2012
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.95
|
4.00
|
101,800
|
|
|
3/6/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.03
|
3.90
|
125,500
|
|
|
3/5/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
14,600
|
|
|
3/2/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
21,000
|
|
|
3/1/2012
|
-0.10 / -2.70%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.52
|
3.60
|
62,300
|
|
|
2/29/2012
|
+0.20 / +5.71%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.61
|
3.70
|
58,300
|
|
|
2/28/2012
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.70
|
3.50
|
160,300
|
|
|
2/27/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
58,800
|
|
|
2/24/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
60,200
|
|
|
2/23/2012
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.16
|
3.20
|
22,500
|
|
|
2/22/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.08
|
3.00
|
15,500
|
|
|
2/21/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
9,300
|
|
|
2/20/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
19,000
|
|
|
2/17/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.84
|
2.80
|
53,000
|
|
|
2/16/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
24,800
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.90
|
11,100
|
|
|
2/14/2012
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.95
|
2.90
|
3,400
|
|
|
2/13/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
3,500
|
|
|
2/10/2012
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
14,200
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.91
|
2.90
|
24,600
|
|
|
2/8/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,900
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.83
|
2.90
|
44,000
|
|
|
2/6/2012
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.96
|
2.90
|
47,600
|
|
|
2/3/2012
|
-0.20 / -6.25%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.04
|
3.00
|
26,600
|
|
|