3 Months Close Prices |
![]() |
![]() |
Date |
![]() |
Ex : Sym |
![]() |
Open |
![]() |
High |
![]() |
Low |
![]() |
Close |
![]() |
Chg |
![]() |
Vol |
![]() |
#Tr |
![]() |
Bid |
![]() |
Ask |
![]() |
![]() |
2009-10-14 |
![]() |
V : EVG |
![]() |
1.10 |
![]() |
1.12 |
![]() |
1.05 |
![]() |
1.08 |
![]() |
-0.03 |
![]() |
783,716 |
![]() |
307 |
![]() |
1.08 |
![]() |
1.10 |
![]() |
![]() |
![]() |
2009-10-13 |
![]() |
V : EVG |
![]() |
1.08 |
![]() |
1.11 |
![]() |
1.03 |
![]() |
1.11 |
![]() |
0.06 |
![]() |
1,039,256 |
![]() |
408 |
![]() |
1.09 |
![]() |
1.10 |
![]() |
![]() |
![]() |
2009-10-09 |
![]() |
V : EVG |
![]() |
1.10 |
![]() |
1.12 |
![]() |
0.95 |
![]() |
1.05 |
![]() |
-0.07 |
![]() |
3,782,522 |
![]() |
1213 |
![]() |
1.04 |
![]() |
1.05 |
![]() |
![]() |
![]() |
2009-10-08 |
![]() |
V : EVG |
![]() |
1.19 |
![]() |
1.19 |
![]() |
1.07 |
![]() |
1.12 |
![]() |
-0.02 |
![]() |
1,989,101 |
![]() |
776 |
![]() |
1.11 |
![]() |
1.12 |
![]() |
![]() |
![]() |
2009-10-07 |
![]() |
V : EVG |
![]() |
1.24 |
![]() |
1.25 |
![]() |
1.14 |
![]() |
1.14 |
![]() |
-0.07 |
![]() |
963,089 |
![]() |
329 |
![]() |
1.14 |
![]() |
1.15 |
![]() |
![]() |
![]() |
2009-10-06 |
![]() |
V : EVG |
![]() |
1.23 |
![]() |
1.26 |
![]() |
1.18 |
![]() |
1.21 |
![]() |
0.01 |
![]() |
1,148,236 |
![]() |
578 |
![]() |
1.19 |
![]() |
1.22 |
![]() |
![]() |
![]() |
2009-10-05 |
![]() |
V : EVG |
![]() |
1.18 |
![]() |
1.26 |
![]() |
1.17 |
![]() |
1.20 |
![]() |
0.02 |
![]() |
862,447 |
![]() |
463 |
![]() |
1.17 |
![]() |
1.20 |
![]() |
![]() |
![]() |
2009-10-02 |
![]() |
V : EVG |
![]() |
1.15 |
![]() |
1.20 |
![]() |
1.12 |
![]() |
1.18 |
![]() |
-0.01 |
![]() |
577,146 |
![]() |
216 |
![]() |
1.16 |
![]() |
1.19 |
![]() |
![]() |
![]() |
2009-10-01 |
![]() |
V : EVG |
![]() |
1.26 |
![]() |
1.26 |
![]() |
1.17 |
![]() |
1.19 |
![]() |
-0.05 |
![]() |
686,345 |
![]() |
394 |
![]() |
1.17 |
![]() |
1.20 |
![]() |
![]() |
![]() |
2009-09-30 |
![]() |
V : EVG |
![]() |
1.33 |
![]() |
1.33 |
![]() |
1.23 |
![]() |
1.24 |
![]() |
-0.07 |
![]() |
892,345 |
![]() |
312 |
![]() |
1.25 |
![]() |
1.26 |
![]() |
![]() |
![]() |
2009-09-29 |
![]() |
V : EVG |
![]() |
1.36 |
![]() |
1.36 |
![]() |
1.29 |
![]() |
1.31 |
![]() |
-0.04 |
![]() |
534,450 |
![]() |
320 |
![]() |
1.31 |
![]() |
1.32 |
![]() |
![]() |
![]() |
2009-09-28 |
![]() |
V : EVG |
![]() |
1.35 |
![]() |
1.46 |
![]() |
1.30 |
![]() |
1.35 |
![]() |
0.06 |
![]() |
1,255,517 |
![]() |
597 |
![]() |
1.35 |
![]() |
1.37 |
![]() |
![]() |
![]() |
2009-09-25 |
![]() |
V : EVG |
![]() |
1.19 |
![]() |
1.38 |
![]() |
1.17 |
![]() |
1.29 |
![]() |
0.11 |
![]() |
1,163,059 |
![]() |
440 |
![]() |
1.27 |
![]() |
1.30 |
![]() |
![]() |
![]() |
2009-09-24 |
![]() |
V : EVG |
![]() |
1.27 |
![]() |
1.28 |
![]() |
1.17 |
![]() |
1.18 |
![]() |
-0.08 |
![]() |
624,143 |
![]() |
311 |
![]() |
1.18 |
![]() |
1.19 |
![]() |
![]() |
![]() |
2009-09-23 |
![]() |
V : EVG |
![]() |
1.29 |
![]() |
1.33 |
![]() |
1.26 |
![]() |
1.26 |
![]() |
-0.02 |
![]() |
219,339 |
![]() |
130 |
![]() |
1.26 |
![]() |
1.27 |
![]() |
![]() |
![]() |
2009-09-22 |
![]() |
V : EVG |
![]() |
1.33 |
![]() |
1.34 |
![]() |
1.26 |
![]() |
1.28 |
![]() |
0.00 |
![]() |
913,086 |
![]() |
386 |
![]() |
1.27 |
![]() |
1.29 |
![]() |
![]() |
![]() |
2009-09-21 |
![]() |
V : EVG |
![]() |
1.34 |
![]() |
1.34 |
![]() |
1.27 |
![]() |
1.28 |
![]() |
-0.07 |
![]() |
422,450 |
![]() |
196 |
![]() |
1.27 |
![]() |
1.28 |
![]() |
![]() |
![]() |
2009-09-18 |
![]() |
V : EVG |
![]() |
1.40 |
![]() |
1.40 |
![]() |
1.32 |
![]() |
1.35 |
![]() |
-0.06 |
![]() |
693,731 |
![]() |
196 |
![]() |
1.34 |
![]() |
1.36 |
![]() |
![]() |
![]() |
2009-09-17 |
![]() |
V : EVG |
![]() |
1.44 |
![]() |
1.44 |
![]() |
1.35 |
![]() |
1.41 |
![]() |
-0.02 |
![]() |
1,007,520 |
![]() |
636 |
![]() |
1.40 |
![]() |
1.41 |
![]() |
![]() |
![]() |
2009-09-16 |
![]() |
V : EVG |
![]() |
1.40 |
![]() |
1.50 |
![]() |
1.38 |
![]() |
1.43 |
![]() |
0.08 |
![]() |
2,620,231 |
![]() |
776 |
![]() |
1.43 |
![]() |
1.45 |
![]() |
![]() |
![]() |
2009-09-15 |
![]() |
V : EVG |
![]() |
1.19 |
![]() |
1.37 |
![]() |
1.17 |
![]() |
1.35 |
![]() |
0.19 |
![]() |
3,430,731 |
![]() |
981 |
![]() |
1.35 |
![]() |
1.36 |
![]() |
![]() |
![]() |
2009-09-14 |
![]() |
V : EVG |
![]() |
1.51 |
![]() |
1.54 |
![]() |
1.16 |
![]() |
1.16 |
![]() |
-0.34 |
![]() |
3,890,425 |
![]() |
1333 |
![]() |
1.16 |
![]() |
1.17 |
![]() |
![]() |
![]() |
2009-09-11 |
![]() |
V : EVG |
![]() |
1.54 |
![]() |
1.58 |
![]() |
1.50 |
![]() |
1.50 |
![]() |
-0.02 |
![]() |
1,080,970 |
![]() |
304 |
![]() |
1.51 |
![]() |
1.54 |
![]() |
![]() |
![]() |
2009-09-10 |
![]() |
V : EVG |
![]() |
1.48 |
![]() |
1.57 |
![]() |
1.48 |
![]() |
1.52 |
![]() |
0.01 |
![]() |
864,437 |
![]() |
282 |
![]() |
1.52 |
![]() |
1.54 |
![]() |
![]() |
![]() |
2009-09-09 |
![]() |
V : EVG |
![]() |
1.57 |
![]() |
1.57 |
![]() |
1.43 |
![]() |
1.51 |
![]() |
-0.04 |
![]() |
606,650 |
![]() |
293 |
![]() |
1.50 |
![]() |
1.52 |
![]() |
![]() |
![]() |
2009-09-08 |
![]() |
V : EVG |
![]() |
1.63 |
![]() |
1.65 |
![]() |
1.49 |
![]() |
1.55 |
![]() |
-0.03 |
![]() |
570,248 |
![]() |
391 |
![]() |
1.53 |
![]() |
1.56 |
![]() |
![]() |
![]() |
2009-09-04 |
![]() |
V : EVG |
![]() |
1.52 |
![]() |
1.58 |
![]() |
1.48 |
![]() |
1.58 |
![]() |
0.03 |
![]() |
358,711 |
![]() |
316 |
![]() |
1.58 |
![]() |
1.59 |
![]() |
![]() |
![]() |
2009-09-03 |
![]() |
V : EVG |
![]() |
1.66 |
![]() |
1.68 |
![]() |
1.49 |
![]() |
1.55 |
![]() |
-0.05 |
![]() |
1,209,490 |
![]() |
785 |
![]() |
1.53 |
![]() |
1.57 |
![]() |
![]() |
![]() |
2009-09-02 |
![]() |
V : EVG |
![]() |
1.40 |
![]() |
1.65 |
![]() |
1.30 |
![]() |
1.60 |
![]() |
0.20 |
![]() |
2,696,594 |
![]() |
1216 |
![]() |
1.59 |
![]() |
1.60 |
![]() |
![]() |
![]() |
2009-09-01 |
![]() |
V : EVG |
![]() |
1.43 |
![]() |
1.44 |
![]() |
1.35 |
![]() |
1.40 |
![]() |
-0.02 |
![]() |
334,907 |
![]() |
318 |
![]() |
1.37 |
![]() |
1.40 |
![]() |
![]() |
![]() |
2009-08-31 |
![]() |
V : EVG |
![]() |
1.37 |
![]() |
1.45 |
![]() |
1.33 |
![]() |
1.42 |
![]() |
0.05 |
![]() |
590,306 |
![]() |
272 |
![]() |
1.40 |
![]() |
1.42 |
![]() |
![]() |
![]() |
2009-08-28 |
![]() |
V : EVG |
![]() |
1.39 |
![]() |
1.41 |
![]() |
1.34 |
![]() |
1.37 |
![]() |
-0.01 |
![]() |
470,675 |
![]() |
161 |
![]() |
1.36 |
![]() |
1.37 |
![]() |
![]() |
![]() |
2009-08-27 |
![]() |
V : EVG |
![]() |
1.37 |
![]() |
1.40 |
![]() |
1.31 |
![]() |
1.38 |
![]() |
0.01 |
![]() |
854,788 |
![]() |
230 |
![]() |
1.36 |
![]() |
1.39 |
![]() |
![]() |
![]() |
2009-08-26 |
![]() |
V : EVG |
![]() |
1.42 |
![]() |
1.45 |
![]() |
1.36 |
![]() |
1.37 |
![]() |
-0.05 |
![]() |
422,870 |
![]() |
496 |
![]() |
1.37 |
![]() |
1.38 |
![]() |
![]() |
![]() |
2009-08-25 |
![]() |
V : EVG |
![]() |
1.46 |
![]() |
1.46 |
![]() |
1.40 |
![]() |
1.42 |
![]() |
-0.01 |
![]() |
394,881 |
![]() |
130 |
![]() |
1.43 |
![]() |
1.44 |
![]() |
![]() |
![]() |
2009-08-24 |
![]() |
V : EVG |
![]() |
1.47 |
![]() |
1.49 |
![]() |
1.40 |
![]() |
1.43 |
![]() |
-0.02 |
![]() |
440,081 |
![]() |
159 |
![]() |
1.43 |
![]() |
1.45 |
![]() |
![]() |
![]() |
2009-08-21 |
![]() |
V : EVG |
![]() |
1.50 |
![]() |
1.50 |
![]() |
1.41 |
![]() |
1.45 |
![]() |
0.01 |
![]() |
313,789 |
![]() |
131 |
![]() |
1.42 |
![]() |
1.45 |
![]() |
![]() |
![]() |
2009-08-20 |
![]() |
V : EVG |
![]() |
1.36 |
![]() |
1.53 |
![]() |
1.36 |
![]() |
1.44 |
![]() |
0.03 |
![]() |
1,240,575 |
![]() |
221 |
![]() |
1.43 |
![]() |
1.44 |
![]() |
![]() |
![]() |
2009-08-19 |
![]() |
V : EVG |
![]() |
1.49 |
![]() |
1.49 |
![]() |
1.36 |
![]() |
1.41 |
![]() |
-0.09 |
![]() |
484,200 |
![]() |
200 |
![]() |
1.39 |
![]() |
1.40 |
![]() |
![]() |
![]() |
2009-08-18 |
![]() |
V : EVG |
![]() |
1.48 |
![]() |
1.54 |
![]() |
1.46 |
![]() |
1.50 |
![]() |
0.01 |
![]() |
343,219 |
![]() |
210 |
![]() |
1.48 |
![]() |
1.51 |
![]() |
![]() |
![]() |
2009-08-17 |
![]() |
V : EVG |
![]() |
1.50 |
![]() |
1.50 |
![]() |
1.44 |
![]() |
1.49 |
![]() |
-0.11 |
![]() |
678,870 |
![]() |
204 |
![]() |
1.48 |
![]() |
1.49 |
![]() |
![]() |
![]() |
2009-08-14 |
![]() |
V : EVG |
![]() |
1.46 |
![]() |
1.62 |
![]() |
1.46 |
![]() |
1.60 |
![]() |
0.10 |
![]() |
1,616,050 |
![]() |
450 |
![]() |
1.58 |
![]() |
1.60 |
![]() |
![]() |
![]() |
2009-08-13 |
![]() |
V : EVG |
![]() |
1.57 |
![]() |
1.58 |
![]() |
1.45 |
![]() |
1.50 |
![]() |
0.00 |
![]() |
1,169,250 |
![]() |
837 |
![]() |
1.46 |
![]() |
1.49 |
![]() |
![]() |
![]() |
2009-08-12 |
![]() |
V : EVG |
![]() |
1.44 |
![]() |
1.57 |
![]() |
1.37 |
![]() |
1.50 |
![]() |
0.09 |
![]() |
1,475,854 |
![]() |
1168 |
![]() |
1.50 |
![]() |
1.51 |
![]() |
![]() |
![]() |
2009-08-11 |
![]() |
V : EVG |
![]() |
1.50 |
![]() |
1.51 |
![]() |
1.35 |
![]() |
1.41 |
![]() |
-0.07 |
![]() |
811,064 |
![]() |
606 |
![]() |
1.39 |
![]() |
1.43 |
![]() |
![]() |
![]() |
2009-08-10 |
![]() |
V : EVG |
![]() |
1.54 |
![]() |
1.56 |
![]() |
1.43 |
![]() |
1.48 |
![]() |
0.02 |
![]() |
1,135,975 |
![]() |
585 |
![]() |
1.48 |
![]() |
1.50 |
![]() |
![]() |
![]() |
2009-08-07 |
![]() |
V : EVG |
![]() |
1.47 |
![]() |
1.52 |
![]() |
1.41 |
![]() |
1.46 |
![]() |
-0.02 |
![]() |
670,899 |
![]() |
223 |
![]() |
1.45 |
![]() |
1.46 |
![]() |
![]() |
![]() |
2009-08-06 |
![]() |
V : EVG |
![]() |
1.50 |
![]() |
1.54 |
![]() |
1.41 |
![]() |
1.48 |
![]() |
-0.04 |
![]() |
1,108,632 |
![]() |
461 |
![]() |
1.48 |
![]() |
1.50 |
![]() |
![]() |
![]() |
2009-08-05 |
![]() |
V : EVG |
![]() |
1.66 |
![]() |
1.66 |
![]() |
1.41 |
![]() |
1.52 |
![]() |
-0.14 |
![]() |
1,830,708 |
![]() |
1122 |
![]() |
1.52 |
![]() |
1.53 |
![]() |
![]() |
![]() |
2009-08-04 |
![]() |
V : EVG |
![]() |
1.84 |
![]() |
1.85 |
![]() |
1.65 |
![]() |
1.66 |
![]() |
-0.09 |
![]() |
2,645,221 |
![]() |
1212 |
![]() |
1.66 |
![]() |
1.70 |
![]() |
![]() |
![]() |
2009-07-31 |
![]() |
V : EVG |
![]() |
1.75 |
![]() |
1.82 |
![]() |
1.65 |
![]() |
1.75 |
![]() |
0.03 |
![]() |
1,741,983 |
![]() |
807 |
![]() |
1.75 |
![]() |
1.77 |
![]() |
![]() |
![]() |
2009-07-30 |
![]() |
V : EVG |
![]() |
1.90 |
![]() |
1.94 |
![]() |
1.72 |
![]() |
1.72 |
![]() |
-0.13 |
![]() |
3,631,027 |
![]() |
1645 |
![]() |
1.72 |
![]() |
1.74 |
![]() |
![]() |
![]() |
2009-07-29 |
![]() |
V : EVG |
![]() |
1.46 |
![]() |
1.85 |
![]() |
1.39 |
![]() |
1.85 |
![]() |
0.36 |
![]() |
5,284,234 |
![]() |
1808 |
![]() |
1.81 |
![]() |
1.85 |
![]() |
![]() |
![]() |
2009-07-28 |
![]() |
V : EVG |
![]() |
1.22 |
![]() |
1.49 |
![]() |
1.15 |
![]() |
1.49 |
![]() |
0.21 |
![]() |
1,893,956 |
![]() |
834 |
![]() |
1.47 |
![]() |
1.49 |
![]() |
![]() |
![]() |
2009-07-27 |
![]() |
V : EVG |
![]() |
1.35 |
![]() |
1.39 |
![]() |
1.27 |
![]() |
1.28 |
![]() |
-0.01 |
![]() |
1,320,539 |
![]() |
550 |
![]() |
1.27 |
![]() |
1.28 |
![]() |
![]() |
![]() |
2009-07-24 |
![]() |
V : EVG |
![]() |
1.12 |
![]() |
1.39 |
![]() |
1.12 |
![]() |
1.29 |
![]() |
0.18 |
![]() |
1,650,234 |
![]() |
753 |
![]() |
1.29 |
![]() |
1.30 |
![]() |
![]() |
![]() |
2009-07-23 |
![]() |
V : EVG |
![]() |
1.04 |
![]() |
1.22 |
![]() |
1.01 |
![]() |
1.11 |
![]() |
0.05 |
![]() |
1,397,043 |
![]() |
520 |
![]() |
1.11 |
![]() |
1.13 |
![]() |
![]() |
![]() |
2009-07-22 |
![]() |
V : EVG |
![]() |
1.07 |
![]() |
1.12 |
![]() |
1.02 |
![]() |
1.06 |
![]() |
-0.06 |
![]() |
1,040,865 |
![]() |
496 |
![]() |
1.06 |
![]() |
1.09 |
![]() |
![]() |
![]() |
2009-07-21 |
![]() |
V : EVG |
![]() |
1.18 |
![]() |
1.19 |
![]() |
1.07 |
![]() |
1.12 |
![]() |
-0.05 |
![]() |
1,251,476 |
![]() |
979 |
![]() |
1.10 |
![]() |
1.14 |
![]() |
![]() |
![]() |
2009-07-20 |
![]() |
V : EVG |
![]() |
1.20 |
![]() |
1.35 |
![]() |
1.15 |
![]() |
1.17 |
![]() |
0.06 |
![]() |
2,931,170 |
![]() |
882 |
![]() |
1.16 |
![]() |
1.17 |
![]() |
![]() |
![]() |
2009-07-17 |
![]() |
V : EVG |
![]() |
0.94 |
![]() |
1.15 |
![]() |
0.88 |
![]() |
1.11 |
![]() |
0.16 |
![]() |
2,644,966 |
![]() |
953 |
![]() |
1.11 |
![]() |
1.12 |
![]() |
![]() |
![]() |
2009-07-16 |
![]() |
V : EVG |
![]() |
0.90 |
![]() |
1.04 |
![]() |
0.88 |
![]() |
0.95 |
![]() |
0.02 |
![]() |
4,560,120 |
![]() |
1365 |
![]() |
0.93 |
![]() |
0.94 |
![]() |
![]() |
|
|