|
Closing price on 1/11/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
24.30 |
| Volume |
104,500 |
| Split-adjusted Price |
10.91 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2010
|
-1.30 / -5.08%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.76
|
10.91
|
104,500
|
|
|
1/8/2010
|
-0.70 / -2.66%
|
27.00
|
27.90
|
24.80
|
25.60
|
26.03
|
11.49
|
223,500
|
|
|
1/7/2010
|
-0.70 / -2.59%
|
26.00
|
27.10
|
26.00
|
26.30
|
26.65
|
11.80
|
170,800
|
|
|
1/6/2010
|
-1.10 / -3.91%
|
28.90
|
28.90
|
26.80
|
27.00
|
27.56
|
12.12
|
114,000
|
|
|
1/5/2010
|
+1.60 / +6.04%
|
28.00
|
28.10
|
27.10
|
28.10
|
28.01
|
12.61
|
250,000
|
|
|
1/4/2010
|
+2.30 / +9.50%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.32
|
11.89
|
139,900
|
|
|
12/31/2009
|
-0.30 / -1.22%
|
24.60
|
25.40
|
23.70
|
24.20
|
24.83
|
10.86
|
181,500
|
|
|
12/30/2009
|
+1.80 / +7.93%
|
23.30
|
24.90
|
23.00
|
24.50
|
23.82
|
10.99
|
171,800
|
|
|
12/29/2009
|
-1.30 / -5.42%
|
24.80
|
24.80
|
22.70
|
22.70
|
23.27
|
10.19
|
126,100
|
|
|
12/28/2009
|
+1.50 / +6.67%
|
24.00
|
24.00
|
22.50
|
24.00
|
23.85
|
10.77
|
312,900
|
|
|
12/25/2009
|
+0.90 / +4.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.10
|
61,800
|
|
|
12/24/2009
|
+0.70 / +3.35%
|
20.50
|
21.60
|
19.90
|
21.60
|
21.07
|
9.69
|
207,500
|
|
|
12/23/2009
|
+0.90 / +4.50%
|
19.70
|
20.90
|
19.50
|
20.90
|
20.24
|
9.38
|
123,200
|
|
|
12/22/2009
|
+0.10 / +0.50%
|
21.00
|
21.10
|
19.90
|
20.00
|
20.65
|
8.98
|
109,800
|
|
|
12/21/2009
|
+1.30 / +6.99%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.86
|
8.93
|
68,300
|
|
|
12/18/2009
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.56
|
8.35
|
97,900
|
|
|
12/17/2009
|
-0.80 / -4.30%
|
18.00
|
18.20
|
17.40
|
17.80
|
17.42
|
7.99
|
254,300
|
|
|
12/16/2009
|
-1.00 / -5.10%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.74
|
8.35
|
117,800
|
|
|
12/15/2009
|
-0.90 / -4.39%
|
20.60
|
20.60
|
19.20
|
19.60
|
19.94
|
8.80
|
93,300
|
|
|
12/14/2009
|
+0.30 / +1.49%
|
19.50
|
21.40
|
18.90
|
20.50
|
19.85
|
9.20
|
194,800
|
|
|
12/11/2009
|
-1.30 / -6.05%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.25
|
9.07
|
40,300
|
|
|
12/10/2009
|
-1.60 / -6.93%
|
21.50
|
23.20
|
21.50
|
21.50
|
21.69
|
9.65
|
88,800
|
|
|
12/9/2009
|
-1.20 / -4.94%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.14
|
10.37
|
48,000
|
|
|
12/8/2009
|
-1.80 / -6.90%
|
26.10
|
26.10
|
24.30
|
24.30
|
24.81
|
10.91
|
41,400
|
|
|
12/7/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.60
|
26.10
|
25.92
|
11.71
|
41,500
|
|
|
12/4/2009
|
+0.50 / +1.95%
|
26.40
|
26.40
|
25.20
|
26.10
|
25.98
|
11.71
|
74,900
|
|
|
12/3/2009
|
-1.00 / -3.76%
|
25.00
|
26.70
|
25.00
|
25.60
|
25.34
|
11.49
|
136,700
|
|
|
12/2/2009
|
-1.30 / -4.66%
|
28.20
|
28.20
|
26.60
|
26.60
|
26.84
|
11.94
|
163,100
|
|
|
12/1/2009
|
-1.20 / -4.12%
|
29.40
|
29.70
|
26.10
|
27.90
|
28.55
|
12.52
|
234,700
|
|
|
11/30/2009
|
+2.30 / +8.58%
|
27.50
|
29.10
|
27.40
|
29.10
|
28.03
|
13.06
|
121,300
|
|
|