|
Closing price on 3/6/2012
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
12.70 |
| Volume |
1,211,500 |
| Split-adjusted Price |
7.45 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
-0.50 / -3.73%
|
14.20
|
14.30
|
12.70
|
12.90
|
13.33
|
7.45
|
1,211,500
|
|
|
3/5/2012
|
+0.70 / +5.51%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.38
|
7.74
|
694,500
|
|
|
3/2/2012
|
+0.30 / +2.42%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.58
|
7.34
|
1,115,400
|
|
|
3/1/2012
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.33
|
7.16
|
533,100
|
|
|
2/29/2012
|
+0.30 / +2.46%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.31
|
7.22
|
435,800
|
|
|
2/28/2012
|
-0.70 / -5.43%
|
12.90
|
13.00
|
12.10
|
12.20
|
12.48
|
7.05
|
703,200
|
|
|
2/27/2012
|
+0.40 / +3.20%
|
12.30
|
13.00
|
12.20
|
12.90
|
12.71
|
7.45
|
898,400
|
|
|
2/24/2012
|
-0.20 / -1.57%
|
12.90
|
13.00
|
12.40
|
12.50
|
12.58
|
7.22
|
1,590,400
|
|
|
2/23/2012
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.62
|
7.34
|
940,100
|
|
|
2/22/2012
|
+0.60 / +5.04%
|
11.90
|
12.60
|
11.90
|
12.50
|
12.29
|
7.22
|
606,200
|
|
|
2/21/2012
|
-0.60 / -4.80%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.25
|
6.87
|
712,700
|
|
|
2/20/2012
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.39
|
7.22
|
1,199,300
|
|
|
2/17/2012
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.74
|
6.87
|
540,400
|
|
|
2/16/2012
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
6.64
|
272,500
|
|
|
2/15/2012
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.49
|
6.64
|
601,600
|
|
|
2/14/2012
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.27
|
6.59
|
545,300
|
|
|
2/13/2012
|
-0.30 / -2.73%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
6.18
|
501,400
|
|
|
2/10/2012
|
-0.60 / -5.17%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.14
|
6.35
|
720,000
|
|
|
2/9/2012
|
-0.70 / -5.69%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.77
|
6.70
|
655,000
|
|
|
2/8/2012
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.03
|
7.11
|
474,400
|
|
|
2/7/2012
|
+0.20 / +1.74%
|
11.40
|
12.00
|
11.40
|
11.70
|
11.68
|
6.76
|
650,300
|
|
|
2/6/2012
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.00
|
11.50
|
11.36
|
6.64
|
418,200
|
|
|
2/3/2012
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.50
|
6.70
|
1,453,800
|
|
|
2/2/2012
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.87
|
6.35
|
658,900
|
|
|
2/1/2012
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.26
|
5.95
|
341,400
|
|
|
1/31/2012
|
+0.30 / +2.97%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.55
|
6.01
|
316,400
|
|
|
1/30/2012
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.80
|
10.10
|
10.10
|
5.83
|
183,600
|
|
|
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
|
|
|