|
Closing price on 8/10/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
101,400 |
| Split-adjusted Price |
6.93 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.91
|
6.93
|
101,400
|
|
|
8/9/2012
|
-0.20 / -1.79%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.06
|
7.00
|
259,600
|
|
|
8/8/2012
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.05
|
7.12
|
262,700
|
|
|
8/7/2012
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.70
|
10.80
|
11.02
|
6.87
|
243,900
|
|
|
8/6/2012
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.97
|
7.00
|
275,400
|
|
|
8/3/2012
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.63
|
6.74
|
76,400
|
|
|
8/2/2012
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
6.80
|
60,800
|
|
|
8/1/2012
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
6.74
|
95,600
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.78
|
6.80
|
100,100
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.71
|
6.80
|
214,300
|
|
|
7/27/2012
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.69
|
6.80
|
393,800
|
|
|
7/26/2012
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.97
|
7.06
|
149,300
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.93
|
7.00
|
268,200
|
|
|
7/24/2012
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.98
|
7.00
|
325,700
|
|
|
7/23/2012
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.30
|
7.12
|
297,600
|
|
|
7/20/2012
|
-0.40 / -3.39%
|
11.90
|
12.10
|
11.40
|
11.40
|
11.77
|
7.25
|
295,500
|
|
|
7/19/2012
|
+0.80 / +7.27%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.57
|
7.50
|
769,600
|
|
|
7/18/2012
|
-0.20 / -1.79%
|
11.10
|
11.30
|
10.80
|
11.00
|
11.03
|
7.00
|
203,800
|
|
|
7/17/2012
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.99
|
7.12
|
237,700
|
|
|
7/16/2012
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.60
|
10.70
|
10.79
|
6.80
|
249,000
|
|
|
7/13/2012
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.96
|
7.00
|
388,800
|
|
|
7/12/2012
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.50
|
6.74
|
162,800
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.34
|
6.55
|
262,000
|
|
|
7/10/2012
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.19
|
6.55
|
77,300
|
|
|
7/9/2012
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.26
|
6.49
|
208,600
|
|
|
7/6/2012
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.79
|
6.74
|
155,200
|
|
|
7/5/2012
|
+0.70 / +6.93%
|
10.10
|
10.90
|
10.00
|
10.80
|
10.28
|
6.87
|
325,500
|
|
|
7/4/2012
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.35
|
6.42
|
127,400
|
|
|
7/3/2012
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.33
|
6.61
|
314,700
|
|
|
7/2/2012
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.79
|
6.80
|
97,200
|
|
|