|
Closing price on 11/5/2010
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
111,200 |
| Split-adjusted Price |
7.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.70 / +5.04%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.53
|
7.47
|
111,200
|
|
|
11/4/2010
|
+0.40 / +2.96%
|
13.40
|
14.10
|
13.40
|
13.90
|
13.71
|
7.11
|
34,600
|
|
|
11/3/2010
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.54
|
6.91
|
46,900
|
|
|
11/2/2010
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.90
|
14.00
|
13.99
|
7.16
|
46,800
|
|
|
11/1/2010
|
-0.30 / -2.04%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.52
|
7.37
|
27,500
|
|
|
10/29/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.77
|
7.52
|
37,500
|
|
|
10/28/2010
|
-0.30 / -2.00%
|
15.00
|
15.40
|
14.60
|
14.70
|
14.84
|
7.52
|
13,100
|
|
|
10/27/2010
|
-0.40 / -2.60%
|
15.40
|
15.80
|
15.00
|
15.00
|
15.25
|
7.67
|
20,300
|
|
|
10/26/2010
|
+0.80 / +5.48%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.35
|
7.88
|
70,200
|
|
|
10/25/2010
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.00
|
14.60
|
14.42
|
7.47
|
34,600
|
|
|
10/22/2010
|
-0.20 / -1.35%
|
14.10
|
15.00
|
14.10
|
14.60
|
14.67
|
7.47
|
18,000
|
|
|
10/21/2010
|
-0.10 / -0.67%
|
15.30
|
15.90
|
14.80
|
14.80
|
15.10
|
7.57
|
28,300
|
|
|
10/20/2010
|
-1.00 / -6.29%
|
15.20
|
15.30
|
14.90
|
14.90
|
14.98
|
7.62
|
85,800
|
|
|
10/19/2010
|
-0.40 / -2.45%
|
16.00
|
16.40
|
15.80
|
15.90
|
16.04
|
8.13
|
50,500
|
|
|
10/18/2010
|
-0.20 / -1.21%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.43
|
8.34
|
26,300
|
|
|
10/15/2010
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.68
|
8.44
|
27,900
|
|
|
10/14/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.91
|
8.64
|
18,300
|
|
|
10/13/2010
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.94
|
8.59
|
17,500
|
|
|
10/12/2010
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.80
|
8.54
|
34,800
|
|
|
10/11/2010
|
-0.20 / -1.16%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.17
|
8.75
|
12,900
|
|
|
10/8/2010
|
-0.20 / -1.14%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.46
|
8.85
|
47,400
|
|
|
10/7/2010
|
-0.70 / -3.85%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.81
|
8.95
|
35,200
|
|
|
10/6/2010
|
+0.60 / +3.41%
|
17.80
|
18.20
|
17.40
|
18.20
|
17.91
|
9.31
|
61,700
|
|
|
10/5/2010
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.25
|
9.00
|
35,700
|
|
|
10/4/2010
|
-1.10 / -6.01%
|
17.60
|
17.90
|
17.20
|
17.20
|
17.26
|
8.80
|
174,100
|
|
|
10/1/2010
|
+0.10 / +0.55%
|
18.80
|
18.90
|
18.20
|
18.30
|
18.40
|
9.36
|
27,100
|
|
|
9/30/2010
|
-0.20 / -1.09%
|
18.20
|
18.60
|
18.10
|
18.20
|
18.30
|
9.31
|
68,300
|
|
|
9/29/2010
|
-0.90 / -4.66%
|
18.60
|
18.70
|
18.40
|
18.40
|
18.54
|
9.41
|
80,300
|
|
|
9/28/2010
|
+0.10 / +0.52%
|
19.50
|
19.70
|
18.00
|
19.30
|
19.23
|
9.87
|
59,800
|
|
|
9/27/2010
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.15
|
9.82
|
51,600
|
|
|