|
Closing price on 6/5/2009
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.30 |
| Volume |
23,600 |
| Split-adjusted Price |
8.66 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.66
|
23,600
|
|
|
6/4/2009
|
+1.00 / +5.85%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.12
|
55,100
|
|
|
6/3/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.02
|
7.67
|
352,500
|
|
|
6/2/2009
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.18
|
49,200
|
|
|
6/1/2009
|
+1.00 / +7.14%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.97
|
6.73
|
200,500
|
|
|
5/29/2009
|
-0.90 / -6.04%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.13
|
6.28
|
237,600
|
|
|
5/28/2009
|
+0.50 / +3.47%
|
15.40
|
15.40
|
14.30
|
14.90
|
14.85
|
6.69
|
538,800
|
|
|
5/27/2009
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.46
|
207,700
|
|
|
5/26/2009
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.06
|
48,600
|
|
|
5/25/2009
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.69
|
5.70
|
303,000
|
|
|
5/22/2009
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.34
|
228,000
|
|
|
5/21/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.03
|
154,200
|
|
|
5/20/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.71
|
35,400
|
|
|
5/19/2009
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.88
|
4.44
|
150,500
|
|
|
5/18/2009
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.30
|
4.26
|
157,600
|
|
|
5/15/2009
|
+0.30 / +3.30%
|
9.10
|
9.50
|
8.80
|
9.40
|
9.09
|
4.22
|
284,800
|
|
|
5/14/2009
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.03
|
4.08
|
24,500
|
|
|
5/13/2009
|
+0.20 / +2.25%
|
9.10
|
9.50
|
8.90
|
9.10
|
9.08
|
4.08
|
44,600
|
|
|
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
|
|
|