|
Closing price on 5/12/2009
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
32,600 |
| Split-adjusted Price |
3.99 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.97
|
3.99
|
32,600
|
|
|
5/11/2009
|
-0.10 / -1.11%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.78
|
3.99
|
71,100
|
|
|
5/8/2009
|
-0.20 / -2.17%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.01
|
4.04
|
29,400
|
|
|
5/7/2009
|
+0.10 / +1.10%
|
9.30
|
9.80
|
9.10
|
9.20
|
9.28
|
4.13
|
25,800
|
|
|
5/6/2009
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.17
|
4.08
|
7,300
|
|
|
5/5/2009
|
+0.40 / +4.30%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.86
|
4.22
|
161,500
|
|
|
5/4/2009
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.05
|
35,100
|
|
|
4/29/2009
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.72
|
3.87
|
29,800
|
|
|
4/28/2009
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.49
|
3.79
|
10,800
|
|
|
4/27/2009
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.55
|
3.70
|
12,200
|
|
|
4/24/2009
|
-0.10 / -1.14%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.72
|
3.79
|
17,600
|
|
|
4/23/2009
|
+0.10 / +1.15%
|
9.10
|
9.10
|
8.40
|
8.80
|
8.94
|
3.83
|
19,600
|
|
|
4/22/2009
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
3.79
|
37,200
|
|
|
4/21/2009
|
-0.10 / -1.15%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.24
|
3.74
|
61,600
|
|
|
4/20/2009
|
-1.10 / -11.22%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.79
|
21,200
|
|
|
4/17/2009
|
+0.30 / +3.16%
|
10.20
|
10.20
|
9.20
|
9.80
|
9.32
|
4.26
|
106,300
|
|
|
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
|
|
|