|
Closing price on 12/14/2010
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
14.50 |
| Volume |
407,300 |
| Split-adjusted Price |
7.67 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.50 / -3.23%
|
15.50
|
16.00
|
14.50
|
15.00
|
15.23
|
7.67
|
407,300
|
|
|
12/13/2010
|
+0.60 / +4.03%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.49
|
7.93
|
418,700
|
|
|
12/10/2010
|
+0.60 / +4.20%
|
13.90
|
14.90
|
13.70
|
14.90
|
14.46
|
7.62
|
372,700
|
|
|
12/9/2010
|
+0.20 / +1.42%
|
13.50
|
14.80
|
13.50
|
14.30
|
13.99
|
7.31
|
207,500
|
|
|
12/8/2010
|
-0.90 / -6.00%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.25
|
7.21
|
310,600
|
|
|
12/7/2010
|
-0.70 / -4.46%
|
15.70
|
15.80
|
15.00
|
15.00
|
15.07
|
7.67
|
422,200
|
|
|
12/6/2010
|
+0.30 / +1.95%
|
16.20
|
16.40
|
14.90
|
15.70
|
16.09
|
8.03
|
238,800
|
|
|
12/3/2010
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.38
|
7.88
|
225,900
|
|
|
12/2/2010
|
+0.60 / +4.14%
|
14.50
|
15.20
|
13.90
|
15.10
|
14.36
|
7.72
|
582,200
|
|
|
12/1/2010
|
-0.30 / -2.03%
|
14.80
|
15.80
|
14.00
|
14.50
|
14.89
|
7.42
|
429,800
|
|
|
11/30/2010
|
+0.60 / +4.23%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.77
|
7.57
|
80,500
|
|
|
11/29/2010
|
+0.80 / +5.97%
|
13.50
|
14.20
|
12.80
|
14.20
|
13.94
|
7.26
|
148,000
|
|
|
11/26/2010
|
+0.60 / +4.69%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.32
|
6.85
|
252,600
|
|
|
11/25/2010
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.62
|
6.55
|
298,100
|
|
|
11/24/2010
|
+0.30 / +2.52%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.03
|
6.24
|
62,000
|
|
|
11/23/2010
|
+0.20 / +1.71%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.08
|
6.09
|
73,200
|
|
|
11/22/2010
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.55
|
5.98
|
18,400
|
|
|
11/19/2010
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.94
|
5.98
|
76,000
|
|
|
11/18/2010
|
+0.40 / +3.36%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.36
|
6.29
|
265,700
|
|
|
11/17/2010
|
-0.30 / -2.46%
|
12.70
|
12.70
|
11.90
|
11.90
|
12.09
|
6.09
|
40,300
|
|
|
11/16/2010
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.90
|
12.20
|
11.97
|
6.24
|
81,300
|
|
|
11/15/2010
|
-0.90 / -6.72%
|
13.50
|
13.80
|
12.30
|
12.50
|
12.66
|
6.39
|
39,700
|
|
|
11/12/2010
|
-0.20 / -1.47%
|
13.20
|
13.50
|
12.80
|
13.40
|
12.98
|
6.85
|
76,400
|
|
|
11/11/2010
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.71
|
6.96
|
49,800
|
|
|
11/10/2010
|
+0.30 / +2.17%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.05
|
7.21
|
24,800
|
|
|
11/9/2010
|
-0.70 / -4.83%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.87
|
7.06
|
39,400
|
|
|
11/8/2010
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.30
|
14.50
|
14.62
|
7.42
|
53,400
|
|
|
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
|
|
|