|
Closing price on 4/18/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
57,000 |
| Split-adjusted Price |
3.80 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.94
|
3.80
|
57,000
|
|
|
4/17/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
4.00
|
10,200
|
|
|
4/16/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
49,300
|
|
|
4/13/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
8,100
|
|
|
4/12/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
12,500
|
|
|
4/11/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
3.90
|
10,900
|
|
|
4/10/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
13,700
|
|
|
4/9/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
8,300
|
|
|
4/6/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
19,500
|
|
|
4/5/2012
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
3,200
|
|
|
4/4/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
15,200
|
|
|
4/3/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.87
|
4.00
|
12,000
|
|
|
3/30/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
21,000
|
|
|
3/29/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
30,700
|
|
|
3/28/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.02
|
4.10
|
24,700
|
|
|
3/27/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
4.00
|
55,500
|
|
|
3/26/2012
|
+0.10 / +2.56%
|
3.70
|
4.10
|
3.70
|
4.00
|
4.06
|
4.00
|
105,100
|
|
|
3/23/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
13,100
|
|
|
3/22/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
3,200
|
|
|
3/21/2012
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
8,400
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.77
|
3.80
|
4,700
|
|
|
3/19/2012
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
23,700
|
|
|
3/16/2012
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.71
|
3.60
|
21,500
|
|
|
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
|
|
|