|
Closing price on 1/20/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
351,600 |
| Split-adjusted Price |
5.78 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2012
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.05
|
5.78
|
351,600
|
|
|
1/19/2012
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.60
|
10.10
|
9.95
|
5.83
|
331,300
|
|
|
1/18/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
5.55
|
83,700
|
|
|
1/17/2012
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.49
|
5.49
|
294,700
|
|
|
1/16/2012
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.72
|
5.66
|
181,500
|
|
|
1/13/2012
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.45
|
5.49
|
109,900
|
|
|
1/12/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
5.37
|
169,900
|
|
|
1/11/2012
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.52
|
5.43
|
199,200
|
|
|
1/10/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.64
|
5.60
|
231,600
|
|
|
1/9/2012
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.24
|
5.37
|
157,400
|
|
|
1/6/2012
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.29
|
5.31
|
254,600
|
|
|
1/5/2012
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.52
|
5.49
|
196,500
|
|
|
1/4/2012
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
5.55
|
191,800
|
|
|
1/3/2012
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.78
|
5.60
|
260,800
|
|
|
12/30/2011
|
+0.30 / +3.23%
|
9.00
|
9.80
|
9.00
|
9.60
|
9.57
|
5.55
|
253,500
|
|
|
12/29/2011
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.34
|
5.37
|
238,900
|
|
|
12/28/2011
|
+0.30 / +3.23%
|
8.70
|
9.80
|
8.70
|
9.60
|
9.55
|
5.55
|
359,000
|
|
|
12/27/2011
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.35
|
5.37
|
436,400
|
|
|
12/26/2011
|
-0.40 / -3.88%
|
9.40
|
10.30
|
9.40
|
9.90
|
10.02
|
5.72
|
164,000
|
|
|
12/23/2011
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.07
|
5.95
|
264,900
|
|
|
12/22/2011
|
-0.60 / -5.45%
|
10.40
|
11.10
|
10.40
|
10.40
|
10.51
|
6.01
|
448,600
|
|
|
12/21/2011
|
-0.10 / -0.90%
|
10.60
|
11.40
|
10.60
|
11.00
|
11.09
|
6.35
|
202,500
|
|
|
12/20/2011
|
-0.60 / -5.13%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.16
|
6.41
|
255,400
|
|
|
12/19/2011
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.65
|
6.76
|
180,600
|
|
|
12/16/2011
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.78
|
6.82
|
240,400
|
|
|
12/15/2011
|
-0.30 / -2.50%
|
11.90
|
11.90
|
11.30
|
11.70
|
11.43
|
6.76
|
355,100
|
|
|
12/14/2011
|
-0.40 / -3.23%
|
12.50
|
12.60
|
11.80
|
12.00
|
12.02
|
6.93
|
375,800
|
|
|
12/13/2011
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.43
|
7.16
|
233,600
|
|
|
12/12/2011
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.57
|
7.28
|
402,800
|
|
|
12/9/2011
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.76
|
7.34
|
283,600
|
|
|