Closing price on 1/4/2012
|
|
Open |
8.70 |
High |
8.90 |
Low |
8.40 |
Volume |
211,600 |
Split-adjusted Price |
6.08 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2012
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.59
|
6.08
|
211,600
|
|
1/3/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.94
|
6.37
|
162,100
|
|
12/30/2011
|
+0.30 / +3.49%
|
8.20
|
9.10
|
8.20
|
8.90
|
8.92
|
6.37
|
362,400
|
|
12/29/2011
|
-0.60 / -6.52%
|
8.90
|
9.00
|
8.50
|
8.60
|
8.59
|
6.15
|
478,100
|
|
12/28/2011
|
+0.30 / +3.37%
|
8.30
|
9.40
|
8.30
|
9.20
|
9.07
|
6.58
|
444,600
|
|
12/27/2011
|
-0.50 / -5.32%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.92
|
6.37
|
343,300
|
|
12/26/2011
|
-0.70 / -6.93%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.48
|
6.72
|
428,000
|
|
12/23/2011
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.13
|
7.23
|
317,800
|
|
12/22/2011
|
-0.60 / -5.45%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.55
|
7.44
|
541,200
|
|
12/21/2011
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.90
|
11.00
|
11.08
|
7.87
|
281,500
|
|
12/20/2011
|
-0.70 / -5.98%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.07
|
7.87
|
589,200
|
|
12/19/2011
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.74
|
8.37
|
428,400
|
|
12/16/2011
|
+0.20 / +1.71%
|
11.00
|
12.30
|
10.80
|
11.90
|
11.96
|
8.51
|
272,600
|
|
12/15/2011
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.59
|
8.37
|
611,700
|
|
12/14/2011
|
-0.60 / -4.72%
|
12.70
|
12.80
|
12.00
|
12.10
|
12.23
|
8.66
|
586,600
|
|
12/13/2011
|
-0.20 / -1.55%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.72
|
9.08
|
270,400
|
|
12/12/2011
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.83
|
9.23
|
441,700
|
|
12/9/2011
|
-0.30 / -2.26%
|
13.10
|
13.50
|
12.90
|
13.00
|
13.01
|
9.30
|
645,800
|
|
12/8/2011
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
9.51
|
239,000
|
|
12/7/2011
|
-0.30 / -2.21%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.51
|
9.51
|
437,500
|
|
12/6/2011
|
-0.50 / -3.55%
|
14.40
|
14.40
|
13.50
|
13.60
|
13.88
|
9.73
|
668,300
|
|
12/5/2011
|
+0.80 / +6.02%
|
13.20
|
14.10
|
12.30
|
14.10
|
13.83
|
10.09
|
1,144,300
|
|
12/2/2011
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.00
|
13.30
|
13.23
|
9.51
|
291,400
|
|
12/1/2011
|
+0.30 / +2.34%
|
13.30
|
13.50
|
12.90
|
13.10
|
13.12
|
9.37
|
366,500
|
|
11/30/2011
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.94
|
9.16
|
289,600
|
|
11/29/2011
|
-0.30 / -2.24%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.17
|
9.37
|
397,400
|
|
11/28/2011
|
+0.60 / +4.69%
|
12.00
|
13.60
|
12.00
|
13.40
|
13.50
|
9.59
|
795,500
|
|
11/25/2011
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
9.16
|
260,100
|
|
11/24/2011
|
-0.40 / -3.01%
|
13.00
|
13.20
|
12.80
|
12.90
|
13.02
|
9.23
|
330,900
|
|
11/23/2011
|
+0.20 / +1.53%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.28
|
9.51
|
331,400
|
|
|