|
Closing price on 12/11/2014
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
95,100 |
| Split-adjusted Price |
9.50 |
|
|
E1VFVN30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
10,360
|
|
|
12/2/2014
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
1,250
|
|
|
12/1/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
50
|
|
|
11/28/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,310
|
|
|
11/27/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
6,630
|
|
|
11/26/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
3,570
|
|
|
11/25/2014
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
3,710
|
|
|
11/24/2014
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
29,080
|
|
|
11/21/2014
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
989,270
|
|
|
11/20/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
403,040
|
|
|
11/19/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
411,290
|
|
|
11/18/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
410,440
|
|
|
11/17/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,620
|
|
|
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
|
|
|