|
Closing price on 9/8/2010
|
|
| Open |
20.10 |
| High |
20.90 |
| Low |
19.80 |
| Volume |
238,800 |
| Split-adjusted Price |
10.33 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-0.80 / -3.81%
|
20.10
|
20.90
|
19.80
|
20.20
|
20.03
|
10.33
|
238,800
|
|
|
9/7/2010
|
-0.40 / -1.87%
|
22.10
|
22.70
|
20.40
|
21.00
|
21.24
|
10.74
|
149,200
|
|
|
9/6/2010
|
+1.30 / +6.47%
|
21.20
|
21.40
|
20.00
|
21.40
|
21.39
|
10.95
|
224,700
|
|
|
9/1/2010
|
+1.10 / +5.79%
|
17.50
|
20.10
|
17.50
|
20.10
|
19.97
|
10.28
|
336,400
|
|
|
8/31/2010
|
+1.20 / +6.74%
|
18.60
|
19.00
|
17.30
|
19.00
|
18.82
|
9.72
|
199,600
|
|
|
8/30/2010
|
+0.80 / +4.71%
|
16.00
|
17.80
|
16.00
|
17.80
|
17.77
|
9.11
|
29,000
|
|
|
8/27/2010
|
-0.60 / -3.41%
|
17.00
|
17.60
|
16.40
|
17.00
|
16.68
|
8.70
|
183,000
|
|
|
8/26/2010
|
0.00 / 0.00%
|
18.00
|
18.40
|
16.60
|
17.60
|
17.61
|
9.00
|
59,200
|
|
|
8/25/2010
|
-1.10 / -5.88%
|
18.00
|
18.80
|
17.60
|
17.60
|
17.67
|
9.00
|
91,500
|
|
|
8/24/2010
|
-0.80 / -4.10%
|
20.50
|
20.50
|
18.60
|
18.70
|
18.92
|
9.57
|
131,400
|
|
|
8/23/2010
|
+0.60 / +3.17%
|
18.20
|
20.10
|
18.20
|
19.50
|
19.92
|
9.97
|
362,500
|
|
|
8/20/2010
|
+0.30 / +1.61%
|
18.40
|
19.00
|
18.20
|
18.90
|
18.80
|
9.67
|
48,800
|
|
|
8/19/2010
|
+0.20 / +1.09%
|
18.70
|
18.90
|
18.50
|
18.60
|
18.73
|
9.51
|
43,300
|
|
|
8/18/2010
|
-1.20 / -6.12%
|
19.40
|
19.50
|
18.40
|
18.40
|
18.70
|
9.41
|
46,400
|
|
|
8/17/2010
|
+0.20 / +1.03%
|
19.90
|
20.00
|
19.00
|
19.60
|
19.47
|
10.03
|
74,300
|
|
|
8/16/2010
|
+0.70 / +3.74%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.38
|
9.92
|
40,100
|
|
|
8/13/2010
|
+0.80 / +4.47%
|
17.90
|
18.80
|
17.20
|
18.70
|
18.24
|
9.57
|
95,000
|
|
|
8/12/2010
|
-1.60 / -8.21%
|
19.00
|
19.00
|
17.80
|
17.90
|
18.02
|
9.16
|
103,200
|
|
|
8/11/2010
|
+0.60 / +3.17%
|
18.00
|
19.80
|
17.80
|
19.50
|
19.10
|
9.97
|
93,000
|
|
|
8/10/2010
|
-1.10 / -5.50%
|
19.30
|
19.50
|
18.60
|
18.90
|
18.73
|
9.67
|
113,300
|
|
|
8/9/2010
|
-0.90 / -4.31%
|
20.70
|
21.00
|
19.60
|
20.00
|
19.86
|
10.23
|
88,000
|
|
|
8/6/2010
|
-0.20 / -0.95%
|
21.10
|
21.20
|
20.80
|
20.90
|
20.96
|
10.69
|
70,700
|
|
|
8/5/2010
|
-0.10 / -0.47%
|
20.70
|
21.90
|
20.70
|
21.10
|
21.14
|
10.79
|
103,400
|
|
|
8/4/2010
|
-0.50 / -2.30%
|
21.20
|
21.50
|
20.70
|
21.20
|
21.05
|
10.84
|
89,700
|
|
|
8/3/2010
|
-0.40 / -1.81%
|
22.00
|
22.20
|
21.70
|
21.70
|
21.94
|
11.10
|
88,800
|
|
|
8/2/2010
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.13
|
11.30
|
50,000
|
|
|
7/30/2010
|
+0.10 / +0.45%
|
22.20
|
22.70
|
22.10
|
22.30
|
22.30
|
11.41
|
129,200
|
|
|
7/29/2010
|
-0.10 / -0.45%
|
22.50
|
22.90
|
21.80
|
22.20
|
22.23
|
11.36
|
89,500
|
|
|
7/28/2010
|
-0.60 / -2.62%
|
23.00
|
23.00
|
21.70
|
22.30
|
22.06
|
11.41
|
147,600
|
|
|
7/27/2010
|
-1.20 / -4.98%
|
23.80
|
24.00
|
22.80
|
22.90
|
23.27
|
11.71
|
199,100
|
|
|