|
Closing price on 11/2/2011
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
514,300 |
| Split-adjusted Price |
7.63 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.21
|
7.63
|
514,300
|
|
|
11/1/2011
|
-0.70 / -4.86%
|
14.00
|
14.30
|
13.60
|
13.70
|
13.91
|
7.91
|
974,900
|
|
|
10/31/2011
|
+0.30 / +2.13%
|
14.50
|
14.80
|
14.10
|
14.40
|
14.56
|
8.32
|
1,051,500
|
|
|
10/28/2011
|
+1.00 / +7.63%
|
13.40
|
14.10
|
13.40
|
14.10
|
13.91
|
8.15
|
1,024,800
|
|
|
10/27/2011
|
-0.10 / -0.76%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.16
|
7.57
|
292,000
|
|
|
10/26/2011
|
+0.50 / +3.94%
|
12.70
|
13.20
|
12.70
|
13.20
|
13.04
|
7.63
|
804,900
|
|
|
10/25/2011
|
+0.20 / +1.60%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.75
|
7.34
|
459,300
|
|
|
10/24/2011
|
-0.60 / -4.58%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.91
|
7.22
|
515,100
|
|
|
10/21/2011
|
+0.70 / +5.65%
|
12.40
|
13.20
|
12.40
|
13.10
|
12.84
|
7.57
|
604,800
|
|
|
10/20/2011
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.39
|
7.16
|
184,600
|
|
|
10/19/2011
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.37
|
7.16
|
391,000
|
|
|
10/18/2011
|
-0.30 / -2.38%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.24
|
7.11
|
399,400
|
|
|
10/17/2011
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.61
|
7.28
|
206,100
|
|
|
10/14/2011
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.79
|
7.34
|
289,700
|
|
|
10/13/2011
|
+0.30 / +2.40%
|
12.60
|
13.00
|
12.40
|
12.80
|
12.72
|
7.39
|
478,100
|
|
|
10/12/2011
|
-0.60 / -4.58%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.52
|
7.22
|
943,500
|
|
|
10/11/2011
|
+0.20 / +1.55%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.07
|
7.57
|
397,400
|
|
|
10/10/2011
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.06
|
7.45
|
482,900
|
|
|
10/7/2011
|
-0.70 / -5.07%
|
13.70
|
13.90
|
13.10
|
13.10
|
13.48
|
7.57
|
490,500
|
|
|
10/6/2011
|
+0.90 / +6.98%
|
13.20
|
13.80
|
13.00
|
13.80
|
13.62
|
7.97
|
772,000
|
|
|
10/5/2011
|
+0.40 / +3.20%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.86
|
7.45
|
613,900
|
|
|
10/4/2011
|
-0.30 / -2.34%
|
12.70
|
12.90
|
12.30
|
12.50
|
12.55
|
7.22
|
787,900
|
|
|
10/3/2011
|
-0.60 / -4.48%
|
13.30
|
13.40
|
12.60
|
12.80
|
12.86
|
7.39
|
1,017,100
|
|
|
9/30/2011
|
-0.20 / -1.47%
|
13.60
|
13.80
|
13.20
|
13.40
|
13.47
|
7.74
|
548,400
|
|
|
9/29/2011
|
-0.80 / -5.56%
|
14.10
|
14.10
|
13.40
|
13.60
|
13.69
|
7.86
|
1,310,600
|
|
|
9/28/2011
|
+0.10 / +0.70%
|
14.40
|
14.80
|
14.20
|
14.40
|
14.42
|
8.32
|
521,500
|
|
|
9/27/2011
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.00
|
14.30
|
14.29
|
8.26
|
1,026,200
|
|
|
9/26/2011
|
-0.40 / -2.72%
|
14.80
|
14.90
|
14.20
|
14.30
|
14.45
|
8.26
|
667,700
|
|
|
9/23/2011
|
-0.60 / -3.92%
|
15.20
|
15.30
|
14.60
|
14.70
|
14.81
|
8.49
|
967,100
|
|
|
9/22/2011
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.24
|
8.84
|
698,800
|
|
|