|
Closing price on 7/25/2012
|
|
| Open |
3.20 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
300 |
| Split-adjusted Price |
3.60 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.33
|
3.60
|
300
|
|
|
7/24/2012
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
11,800
|
|
|
7/23/2012
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.60
|
6,300
|
|
|
7/20/2012
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.82
|
3.80
|
15,300
|
|
|
7/19/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
8,200
|
|
|
7/18/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
20,800
|
|
|
7/17/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.83
|
4.00
|
16,500
|
|
|
7/16/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,000
|
|
|
7/13/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.94
|
4.10
|
9,000
|
|
|
7/12/2012
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.82
|
3.90
|
11,800
|
|
|
7/11/2012
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.53
|
3.80
|
5,100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
8,000
|
|
|
7/9/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
6,000
|
|
|
7/6/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
20,100
|
|
|
7/5/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
12,500
|
|
|
7/4/2012
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
5,000
|
|
|
7/3/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
23,800
|
|
|
7/2/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
4,900
|
|
|
6/29/2012
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.82
|
4.10
|
8,500
|
|
|
6/28/2012
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.81
|
4.00
|
21,400
|
|
|
6/27/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
9,800
|
|
|
6/26/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
40,300
|
|
|
6/25/2012
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
12,100
|
|
|
6/22/2012
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
|
6/21/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.46
|
4.50
|
15,400
|
|
|
6/20/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.46
|
4.40
|
34,000
|
|
|
6/19/2012
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.34
|
4.40
|
14,200
|
|
|
6/18/2012
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.20
|
4.50
|
4.34
|
4.50
|
34,500
|
|
|
6/15/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.14
|
4.30
|
15,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
4.20
|
15,100
|
|
|