Closing price on 12/14/2011
|
|
Open |
12.70 |
High |
12.80 |
Low |
12.00 |
Volume |
586,600 |
Split-adjusted Price |
8.66 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/22/2011
|
-0.20 / -1.50%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.05
|
9.37
|
346,100
|
|
11/21/2011
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.22
|
9.51
|
276,200
|
|
11/18/2011
|
-0.30 / -2.21%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.28
|
9.51
|
453,900
|
|
11/17/2011
|
-0.40 / -2.86%
|
13.50
|
14.20
|
13.50
|
13.60
|
13.67
|
9.73
|
332,000
|
|
11/16/2011
|
+0.50 / +3.70%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.91
|
10.01
|
429,700
|
|
11/15/2011
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.43
|
9.66
|
484,800
|
|
11/14/2011
|
-0.20 / -1.47%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.40
|
9.59
|
445,700
|
|
11/11/2011
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.66
|
9.73
|
399,500
|
|
11/10/2011
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.69
|
9.80
|
411,100
|
|
11/9/2011
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
9.94
|
268,400
|
|
11/8/2011
|
+0.30 / +2.16%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.94
|
10.16
|
438,600
|
|
11/7/2011
|
-0.30 / -2.11%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.91
|
9.94
|
490,600
|
|
11/4/2011
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.25
|
10.16
|
641,500
|
|
11/3/2011
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.24
|
10.23
|
482,700
|
|
|