|
|
Closing price on 1/3/2013
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
2,322,400 |
| Split-adjusted Price |
8.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.70 / -5.74%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.77
|
8.23
|
2,322,400
|
|
|
1/2/2013
|
+0.30 / +2.52%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.15
|
8.73
|
1,477,220
|
|
|
12/28/2012
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.47
|
8.51
|
1,828,000
|
|
|
12/27/2012
|
-0.40 / -3.45%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.59
|
8.01
|
1,404,220
|
|
|
12/26/2012
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.80
|
11.60
|
11.30
|
8.30
|
1,089,360
|
|
|
12/25/2012
|
+0.50 / +4.81%
|
11.00
|
11.10
|
10.70
|
10.90
|
11.03
|
7.80
|
2,945,100
|
|
|
12/24/2012
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.36
|
7.44
|
1,733,200
|
|
|
12/21/2012
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.88
|
7.01
|
560,600
|
|
|
12/20/2012
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.08
|
7.08
|
1,010,660
|
|
|
12/19/2012
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.12
|
7.37
|
1,312,400
|
|
|
12/18/2012
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
6.94
|
544,100
|
|
|
12/17/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.93
|
7.15
|
875,100
|
|
|
12/14/2012
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.09
|
7.15
|
738,900
|
|
|
12/13/2012
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.03
|
7.23
|
680,200
|
|
|
12/12/2012
|
+0.30 / +3.03%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.11
|
7.30
|
956,500
|
|
|
12/11/2012
|
-0.10 / -1.00%
|
9.40
|
10.20
|
9.40
|
9.90
|
9.91
|
7.08
|
613,600
|
|
|
12/10/2012
|
+0.60 / +6.38%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.85
|
7.15
|
866,820
|
|
|
12/7/2012
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.57
|
6.72
|
488,500
|
|
|
12/6/2012
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.57
|
6.80
|
365,600
|
|
|
12/5/2012
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
6.87
|
804,600
|
|
|
12/4/2012
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.41
|
6.80
|
564,900
|
|
|
12/3/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
6.58
|
166,600
|
|
|
11/30/2012
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
6.58
|
156,100
|
|
|
11/29/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
6.65
|
425,900
|
|
|
11/28/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
6.65
|
298,860
|
|
|
11/27/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
6.65
|
115,700
|
|
|
11/26/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
6.65
|
253,900
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
6.72
|
271,200
|
|
|
11/22/2012
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
6.72
|
167,200
|
|
|
11/21/2012
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.37
|
6.65
|
270,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|