|
Closing price on 12/30/2009
|
|
| Open |
23.30 |
| High |
24.90 |
| Low |
23.00 |
| Volume |
171,800 |
| Split-adjusted Price |
10.99 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2009
|
-2.00 / -6.94%
|
26.80
|
30.50
|
26.80
|
26.80
|
27.47
|
12.03
|
337,100
|
|
|
11/26/2009
|
-1.80 / -5.88%
|
28.80
|
28.90
|
28.80
|
28.80
|
28.80
|
12.92
|
50,300
|
|
|
11/25/2009
|
-1.60 / -4.97%
|
32.10
|
32.80
|
30.60
|
30.60
|
30.94
|
13.73
|
256,800
|
|
|
11/24/2009
|
-1.20 / -3.59%
|
34.00
|
34.20
|
31.70
|
32.20
|
32.77
|
14.45
|
164,800
|
|
|
11/23/2009
|
-2.70 / -7.48%
|
35.80
|
35.90
|
33.40
|
33.40
|
33.96
|
14.99
|
330,000
|
|
|
11/20/2009
|
+2.30 / +6.80%
|
34.00
|
36.10
|
34.00
|
36.10
|
35.90
|
16.20
|
951,000
|
|
|
11/19/2009
|
-0.60 / -1.74%
|
34.00
|
34.40
|
32.80
|
33.80
|
33.76
|
15.17
|
262,600
|
|
|