|
Closing price on 8/4/2009
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
15.80 |
| Volume |
75,700 |
| Split-adjusted Price |
7.09 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
-0.20 / -1.25%
|
17.00
|
17.10
|
15.80
|
15.80
|
16.10
|
7.09
|
75,700
|
|
|
8/3/2009
|
-0.50 / -3.03%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.16
|
7.18
|
13,600
|
|
|
7/31/2009
|
+0.50 / +3.13%
|
16.20
|
16.80
|
16.10
|
16.50
|
16.52
|
7.40
|
67,600
|
|
|
7/30/2009
|
-0.50 / -3.03%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.13
|
7.18
|
67,600
|
|
|
7/29/2009
|
-0.60 / -3.51%
|
17.00
|
17.40
|
16.50
|
16.50
|
17.06
|
7.40
|
10,300
|
|
|
7/28/2009
|
-1.10 / -6.04%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.38
|
7.67
|
64,400
|
|
|
7/27/2009
|
+0.40 / +2.25%
|
19.00
|
19.00
|
17.50
|
18.20
|
18.29
|
8.17
|
92,400
|
|
|
7/24/2009
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.99
|
158,600
|
|
|
7/23/2009
|
+1.40 / +8.92%
|
16.00
|
17.10
|
15.80
|
17.10
|
16.68
|
7.67
|
75,400
|
|
|
7/22/2009
|
-0.30 / -1.88%
|
16.10
|
16.30
|
15.60
|
15.70
|
16.01
|
7.05
|
11,000
|
|
|
7/21/2009
|
+0.60 / +3.90%
|
16.00
|
16.40
|
15.60
|
16.00
|
15.98
|
7.18
|
18,000
|
|
|
7/20/2009
|
-0.80 / -4.94%
|
15.50
|
16.00
|
15.30
|
15.40
|
15.57
|
6.91
|
15,100
|
|
|
7/17/2009
|
-0.30 / -1.82%
|
17.50
|
17.50
|
16.10
|
16.20
|
16.40
|
7.27
|
13,500
|
|
|
7/16/2009
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.49
|
7.40
|
67,100
|
|
|
7/15/2009
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.45
|
7.05
|
30,900
|
|
|
7/14/2009
|
-0.50 / -3.21%
|
15.50
|
15.50
|
14.70
|
15.10
|
15.13
|
6.78
|
34,400
|
|
|
7/13/2009
|
-0.70 / -4.29%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.79
|
7.00
|
32,200
|
|
|
7/10/2009
|
-0.70 / -4.12%
|
16.70
|
16.80
|
16.00
|
16.30
|
16.20
|
7.31
|
27,500
|
|
|
7/9/2009
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.89
|
7.63
|
57,300
|
|
|
7/8/2009
|
-0.50 / -2.86%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.12
|
7.63
|
39,300
|
|
|
7/7/2009
|
+0.40 / +2.34%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.59
|
7.85
|
49,100
|
|
|
7/6/2009
|
+0.70 / +4.27%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.96
|
7.67
|
80,100
|
|
|
7/3/2009
|
-0.20 / -1.20%
|
15.20
|
16.40
|
15.10
|
16.40
|
16.03
|
7.36
|
28,000
|
|
|
7/2/2009
|
+0.60 / +3.75%
|
15.00
|
17.00
|
14.90
|
16.60
|
16.11
|
7.45
|
83,000
|
|
|
7/1/2009
|
-0.50 / -3.03%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
7.18
|
45,600
|
|
|
6/30/2009
|
-0.60 / -3.51%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.08
|
7.40
|
42,700
|
|
|
6/29/2009
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.00
|
17.10
|
17.31
|
7.67
|
25,400
|
|
|
6/26/2009
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.41
|
7.76
|
83,500
|
|
|
6/25/2009
|
-2.00 / -10.31%
|
19.50
|
19.70
|
17.40
|
17.40
|
18.42
|
7.81
|
81,800
|
|
|
6/24/2009
|
+0.90 / +4.86%
|
17.30
|
19.70
|
17.30
|
19.40
|
18.55
|
8.71
|
300,800
|
|
|