|
Closing price on 4/16/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.50 |
| Volume |
55,600 |
| Split-adjusted Price |
4.13 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
-0.40 / -4.04%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.78
|
4.13
|
55,600
|
|
|
4/15/2009
|
-0.60 / -5.71%
|
11.00
|
11.00
|
9.70
|
9.90
|
10.03
|
4.31
|
122,500
|
|
|
4/14/2009
|
+0.60 / +6.06%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.38
|
4.57
|
88,200
|
|
|
4/13/2009
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.31
|
76,200
|
|
|
4/10/2009
|
+0.50 / +5.68%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.27
|
4.05
|
117,300
|
|
|
4/9/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.60
|
8.80
|
8.68
|
3.83
|
76,200
|
|
|
4/8/2009
|
-0.40 / -4.35%
|
9.50
|
9.50
|
8.80
|
8.80
|
9.08
|
3.83
|
50,100
|
|
|
4/7/2009
|
+0.50 / +5.75%
|
9.20
|
9.20
|
8.70
|
9.20
|
9.08
|
4.00
|
48,300
|
|
|
4/3/2009
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.63
|
3.79
|
103,800
|
|
|
4/2/2009
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.23
|
3.61
|
55,200
|
|
|
4/1/2009
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.81
|
3.44
|
27,100
|
|
|
3/31/2009
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.43
|
3.31
|
3,200
|
|
|
3/30/2009
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
3.26
|
10,100
|
|
|
3/27/2009
|
-0.60 / -7.59%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.55
|
3.18
|
15,300
|
|
|
3/26/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.82
|
3.44
|
8,400
|
|
|
3/25/2009
|
-0.20 / -2.47%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.86
|
3.44
|
6,500
|
|
|
3/24/2009
|
+0.50 / +6.58%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
3.52
|
10,000
|
|
|
3/23/2009
|
-0.50 / -6.17%
|
8.60
|
8.60
|
7.60
|
7.60
|
7.76
|
3.31
|
6,200
|
|
|
3/20/2009
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.14
|
3.52
|
17,700
|
|
|
3/19/2009
|
-0.40 / -4.60%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.64
|
3.61
|
13,800
|
|
|
3/18/2009
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.64
|
3.79
|
34,900
|
|
|
3/17/2009
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.57
|
14,200
|
|
|
3/16/2009
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
3.48
|
3,500
|
|
|
3/13/2009
|
+0.20 / +2.63%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.85
|
3.39
|
17,900
|
|
|
3/12/2009
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.56
|
3.31
|
18,300
|
|
|
3/11/2009
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.47
|
3.26
|
25,400
|
|
|
3/10/2009
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.14
|
3.13
|
6,100
|
|
|
3/9/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
7,000
|
|
|
3/6/2009
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.05
|
5,200
|
|
|
3/5/2009
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
3.09
|
8,100
|
|
|