|
Closing price on 1/16/2015
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
56,290 |
| Split-adjusted Price |
9.50 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
56,290
|
|
|
1/15/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
58,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
48,280
|
|
|
1/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
60,830
|
|
|
1/12/2015
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
84,430
|
|
|
1/9/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
49,670
|
|
|
1/8/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
25,600
|
|
|
1/7/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
15,940
|
|
|
1/6/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
19,840
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
17,810
|
|
|
12/31/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
4,090
|
|
|
12/30/2014
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
10,330
|
|
|
12/29/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
19,580
|
|
|
12/26/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
143,170
|
|
|
12/25/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
63,100
|
|
|
12/24/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
48,660
|
|
|
12/23/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
115,910
|
|
|
12/22/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
9.20
|
38,550
|
|
|
12/19/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
11,400
|
|
|
12/18/2014
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
28,110
|
|
|
12/17/2014
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
8.90
|
63,460
|
|
|
12/16/2014
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
105,310
|
|
|
12/15/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
48,470
|
|
|
12/12/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
5,890
|
|
|
12/11/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
95,100
|
|
|
12/10/2014
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
80,100
|
|
|
12/9/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
10,550
|
|
|
12/8/2014
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
2,960
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
44,640
|
|
|
12/4/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
1,910
|
|
|