|
Closing price on 3/8/2011
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
89,100 |
| Split-adjusted Price |
5.37 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.67
|
5.37
|
89,100
|
|
|
3/7/2011
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.53
|
5.42
|
43,800
|
|
|
3/4/2011
|
+0.50 / +4.95%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.44
|
5.42
|
92,200
|
|
|
3/3/2011
|
-0.50 / -4.72%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.31
|
5.17
|
89,900
|
|
|
3/2/2011
|
-0.50 / -4.50%
|
10.60
|
11.10
|
10.50
|
10.60
|
10.57
|
5.42
|
101,400
|
|
|
3/1/2011
|
-0.40 / -3.48%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.17
|
5.68
|
23,300
|
|
|
2/28/2011
|
-0.50 / -4.17%
|
11.50
|
11.90
|
11.30
|
11.50
|
11.55
|
5.88
|
68,800
|
|
|
2/25/2011
|
+0.40 / +3.45%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.91
|
6.14
|
213,200
|
|
|
2/24/2011
|
+0.40 / +3.57%
|
11.20
|
11.60
|
10.60
|
11.60
|
11.41
|
5.93
|
233,500
|
|
|
2/23/2011
|
+0.60 / +5.66%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.94
|
5.73
|
155,400
|
|
|
2/22/2011
|
-0.50 / -4.50%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.52
|
5.42
|
239,600
|
|
|
2/21/2011
|
-0.60 / -5.13%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.25
|
5.68
|
115,500
|
|
|
2/18/2011
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.89
|
5.98
|
31,900
|
|
|
2/17/2011
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.95
|
6.04
|
40,600
|
|
|
2/16/2011
|
-0.60 / -4.76%
|
12.70
|
12.90
|
12.00
|
12.00
|
12.14
|
6.14
|
193,900
|
|
|
2/15/2011
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.66
|
6.45
|
21,200
|
|
|
2/14/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.64
|
6.50
|
36,200
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.74
|
6.50
|
25,700
|
|
|
2/10/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.82
|
6.50
|
24,000
|
|
|
2/9/2011
|
+0.20 / +1.60%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.83
|
6.50
|
69,200
|
|
|
2/8/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.71
|
6.39
|
22,200
|
|
|
1/28/2011
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.40
|
6.39
|
22,000
|
|
|
1/27/2011
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.34
|
6.34
|
18,900
|
|
|
1/26/2011
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.28
|
6.29
|
39,300
|
|
|
1/25/2011
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.21
|
6.19
|
61,900
|
|
|
1/24/2011
|
-0.40 / -3.15%
|
12.60
|
12.70
|
12.20
|
12.30
|
12.52
|
6.29
|
45,600
|
|
|
1/21/2011
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.77
|
6.50
|
78,900
|
|
|
1/20/2011
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.83
|
6.55
|
37,500
|
|
|
1/19/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.89
|
6.60
|
26,100
|
|
|
1/18/2011
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.99
|
6.60
|
67,500
|
|
|