|
Closing price on 11/14/2014
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
7,380 |
| Split-adjusted Price |
9.90 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2014
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
7,380
|
|
|
11/13/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
102,980
|
|
|
11/12/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
9.90
|
140,830
|
|
|
11/11/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
42,460
|
|
|
11/10/2014
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
877,300
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
20,830
|
|
|
11/6/2014
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
528,800
|
|
|
11/5/2014
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
565,510
|
|
|
11/4/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
528,730
|
|
|
11/3/2014
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
10.10
|
571,720
|
|
|
10/31/2014
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
523,960
|
|
|
10/30/2014
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
13,410
|
|
|
10/29/2014
|
+0.30 / +3.16%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
9.80
|
4,780
|
|
|
10/28/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
13,240
|
|
|
10/27/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
47,190
|
|
|
10/24/2014
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9,390
|
|
|
10/23/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
137,180
|
|
|
10/22/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
10,540
|
|
|
10/21/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
33,620
|
|
|
10/20/2014
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
40,970
|
|
|
10/17/2014
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
44,150
|
|
|
10/16/2014
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
152,580
|
|
|
10/15/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
63,710
|
|
|
10/14/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
6,550
|
|
|
10/13/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
104,260
|
|
|
10/10/2014
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
9.90
|
224,720
|
|
|
10/9/2014
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
286,330
|
|
|
10/8/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
259,580
|
|
|
10/7/2014
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
7,427,160
|
|
|
10/6/2014
|
+10.40 / +0.00%
|
12.20
|
12.20
|
10.40
|
10.40
|
10.40
|
10.40
|
1,075,170
|
|
|