|
Closing price on 5/4/2011
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
72,000 |
| Split-adjusted Price |
7.20 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.39
|
7.20
|
72,000
|
|
|
4/29/2011
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.31
|
7.20
|
90,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.20
|
7.40
|
7.72
|
7.40
|
55,200
|
|
|
4/27/2011
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.40
|
7.73
|
7.40
|
54,100
|
|
|
4/26/2011
|
-0.40 / -5.13%
|
7.60
|
7.90
|
7.20
|
7.40
|
7.71
|
7.40
|
54,500
|
|
|
4/25/2011
|
+0.70 / +9.86%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.60
|
7.80
|
231,000
|
|
|
4/22/2011
|
+0.10 / +1.43%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.45
|
7.10
|
89,600
|
|
|
4/21/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.22
|
7.00
|
70,500
|
|
|
4/20/2011
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.15
|
7.00
|
63,600
|
|
|
4/19/2011
|
-0.40 / -5.19%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.47
|
7.30
|
61,500
|
|
|
4/18/2011
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.75
|
7.70
|
91,600
|
|
|
4/15/2011
|
-0.10 / -1.25%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.08
|
7.90
|
58,000
|
|
|
4/14/2011
|
-0.30 / -3.61%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.36
|
8.00
|
72,100
|
|
|
4/13/2011
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.44
|
8.30
|
36,900
|
|
|
4/8/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.48
|
8.40
|
86,200
|
|
|
4/7/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.58
|
8.40
|
116,000
|
|
|
4/6/2011
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.51
|
8.60
|
137,800
|
|
|
4/5/2011
|
+0.10 / +1.20%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.58
|
8.40
|
61,000
|
|
|
4/4/2011
|
-0.10 / -1.19%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.64
|
8.30
|
59,700
|
|
|
4/1/2011
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.65
|
8.40
|
58,300
|
|
|
3/31/2011
|
-0.10 / -1.14%
|
9.20
|
9.30
|
8.30
|
8.70
|
8.64
|
8.70
|
140,200
|
|
|
3/30/2011
|
+0.20 / +2.33%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.85
|
8.80
|
178,300
|
|
|
3/29/2011
|
-0.20 / -2.27%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.81
|
8.60
|
170,500
|
|
|
3/28/2011
|
-0.20 / -2.22%
|
9.30
|
9.40
|
8.80
|
8.80
|
9.17
|
8.80
|
85,700
|
|
|
3/25/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.05
|
9.00
|
88,800
|
|
|
3/24/2011
|
-0.40 / -4.26%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.26
|
9.00
|
72,300
|
|
|
3/23/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.35
|
9.40
|
100,900
|
|
|
3/22/2011
|
-0.60 / -6.06%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.72
|
9.30
|
147,000
|
|
|
3/21/2011
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.96
|
9.90
|
176,500
|
|
|
3/18/2011
|
+0.80 / +8.89%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.55
|
9.80
|
313,400
|
|
|