|
Closing price on 8/26/2011
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
1,099,900 |
| Split-adjusted Price |
7.34 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.76
|
7.34
|
1,099,900
|
|
|
8/25/2011
|
+0.30 / +2.48%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.30
|
7.16
|
570,000
|
|
|
8/24/2011
|
-0.10 / -0.82%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.26
|
6.99
|
585,000
|
|
|
8/23/2011
|
-0.40 / -3.17%
|
12.80
|
12.80
|
12.10
|
12.20
|
12.35
|
7.05
|
677,300
|
|
|
8/22/2011
|
+0.70 / +5.88%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.52
|
7.28
|
1,114,400
|
|
|
8/19/2011
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.82
|
6.87
|
1,146,000
|
|
|
8/18/2011
|
-0.30 / -2.46%
|
11.70
|
12.50
|
11.70
|
11.90
|
12.18
|
6.87
|
561,600
|
|
|
8/17/2011
|
+0.60 / +5.17%
|
11.60
|
12.30
|
11.60
|
12.20
|
12.04
|
7.05
|
967,500
|
|
|
8/16/2011
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.56
|
6.70
|
197,900
|
|
|
8/15/2011
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.47
|
6.59
|
687,900
|
|
|
8/12/2011
|
+0.20 / +1.77%
|
11.70
|
12.00
|
11.40
|
11.50
|
11.53
|
6.64
|
340,800
|
|
|
8/11/2011
|
-0.30 / -2.59%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.28
|
6.53
|
383,700
|
|
|
8/10/2011
|
+0.50 / +4.50%
|
11.40
|
11.90
|
11.30
|
11.60
|
11.63
|
6.70
|
317,200
|
|
|
8/9/2011
|
-0.60 / -5.13%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.17
|
6.41
|
985,100
|
|
|
8/8/2011
|
-0.50 / -4.10%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.90
|
6.76
|
456,900
|
|
|
8/5/2011
|
-0.10 / -0.81%
|
12.50
|
12.70
|
12.00
|
12.20
|
12.40
|
7.05
|
1,035,500
|
|
|
8/4/2011
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.21
|
7.11
|
676,700
|
|
|
8/3/2011
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.54
|
6.82
|
799,100
|
|
|
8/2/2011
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.60
|
6.64
|
563,900
|
|
|
8/1/2011
|
-0.30 / -2.46%
|
12.30
|
12.40
|
11.80
|
11.90
|
11.98
|
6.87
|
641,300
|
|
|
7/29/2011
|
-0.10 / -0.81%
|
12.40
|
12.60
|
11.90
|
12.20
|
12.21
|
7.05
|
683,300
|
|
|
7/28/2011
|
+0.20 / +1.65%
|
12.20
|
12.70
|
12.20
|
12.30
|
12.47
|
7.11
|
398,000
|
|
|
7/27/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.06
|
6.99
|
373,700
|
|
|
7/26/2011
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.16
|
6.93
|
555,800
|
|
|
7/25/2011
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.16
|
6.99
|
145,300
|
|
|
7/22/2011
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.49
|
7.11
|
482,700
|
|
|
7/21/2011
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.20
|
12.30
|
12.36
|
7.11
|
393,700
|
|
|
7/20/2011
|
+0.60 / +5.04%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.19
|
7.22
|
781,900
|
|
|
7/19/2011
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.98
|
6.87
|
406,100
|
|
|
7/18/2011
|
-0.10 / -0.81%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.08
|
7.05
|
770,900
|
|
|