Россети Московский регион
MSRS
1.9 ₽ -0.24% ↓История котировок MSRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1.32 | 1.25 | 1.42 | 1.25 | -2.72% | 93 | 1,366,000 | 1,819,590 |
| 2014-12-29 | 1.305 | 1.285 | 1.375 | 1.165 | -3.38% | 99 | 809,000 | 1,018,805 |
| 2014-12-26 | 1.185 | 1.33 | 1.33 | 1.14 | +7.69% | 157 | 14,384,000 | 17,897,600 |
| 2014-12-25 | 1.135 | 1.235 | 1.235 | 1.135 | +2.92% | 66 | 4,096,000 | 4,968,000 |
| 2014-12-24 | 1.175 | 1.2 | 1.2 | 1.125 | +2.56% | 29 | 6,775,000 | 7,697,290 |
| 2014-12-23 | 1.17 | 1.17 | 1.17 | 1.14 | -1.27% | 17 | 694,000 | 810,510 |
| 2014-12-22 | 1.135 | 1.185 | 1.225 | 1.11 | -1.25% | 41 | 199,000 | 229,205 |
| 2014-12-19 | 1.215 | 1.2 | 1.235 | 1.105 | -2.44% | 579 | 7,698,000 | 9,239,735 |
| 2014-12-18 | 1.25 | 1.23 | 1.28 | 1.08 | -3.15% | 156 | 3,101,877,000 | 3,954,723,335 |
| 2014-12-17 | 1.26 | 1.27 | 1.27 | 1.2 | -0.39% | 67 | 2,007,000 | 2,504,140 |
| 2014-12-16 | 1.205 | 1.275 | 1.29 | 1.15 | +4.08% | 176 | 89,181,000 | 112,324,980 |
| 2014-12-15 | 1.145 | 1.225 | 1.25 | 1.13 | +6.06% | 161 | 8,339,000 | 9,658,135 |
| 2014-12-12 | 1.11 | 1.155 | 1.16 | 1.11 | +3.12% | 419 | 38,776,000 | 43,952,355 |
| 2014-12-11 | 1.14 | 1.12 | 1.14 | 1.05 | -0.88% | 337 | 27,763,000 | 31,098,170 |
| 2014-12-10 | 1.13 | 1.13 | 1.165 | 1.12 | +2.73% | 83 | 5,129,000 | 5,830,865 |
| 2014-12-09 | 1.085 | 1.1 | 1.12 | 1.085 | +1.85% | 124 | 2,107,000 | 2,322,635 |
| 2014-12-08 | 1.05 | 1.08 | 1.08 | 1.05 | +1.41% | 85 | 1,480,000 | 1,587,770 |
| 2014-12-05 | 1.04 | 1.065 | 1.065 | 1.04 | +1.43% | 84 | 1,212,000 | 1,277,390 |
| 2014-12-04 | 1.01 | 1.05 | 1.06 | 1.01 | +2.94% | 94 | 1,154,000 | 1,205,905 |
| 2014-12-03 | 1 | 1.02 | 1.02 | 1 | +2.00% | 46 | 227,000 | 228,625 |
| 2014-12-02 | 0.995 | 1 | 1.005 | 0.985 | +1.52% | 62 | 1,002,000 | 998,180 |
| 2014-12-01 | 0.985 | 0.985 | 1 | 0.96 | 0.00% | 73 | 2,180,000 | 2,145,440 |
| 2014-11-28 | 1.005 | 0.985 | 1.01 | 0.985 | -3.90% | 69 | 6,450,000 | 6,447,055 |
| 2014-11-27 | 1.005 | 1.025 | 1.055 | 0.97 | +2.50% | 153 | 5,163,000 | 5,220,730 |
| 2014-11-26 | 0.98 | 1 | 1.01 | 0.975 | +2.56% | 46 | 522,000 | 521,440 |
| 2014-11-25 | 0.97 | 0.975 | 0.985 | 0.955 | -0.51% | 30 | 138,000 | 135,425 |
| 2014-11-24 | 0.97 | 0.98 | 0.98 | 0.95 | +0.51% | 23 | 829,000 | 812,050 |
| 2014-11-21 | 0.98 | 0.975 | 0.99 | 0.955 | -1.02% | 45 | 1,241,000 | 1,216,540 |
| 2014-11-20 | 0.975 | 0.985 | 0.99 | 0.965 | +0.51% | 38 | 1,053,000 | 1,036,475 |
| 2014-11-19 | 0.99 | 0.98 | 0.995 | 0.98 | 0.00% | 16 | 2,029,000 | 2,008,570 |
| 2014-11-18 | 1 | 0.98 | 1.015 | 0.965 | -1.51% | 106 | 6,705,000 | 6,673,805 |
| 2014-11-17 | 1 | 0.995 | 1.015 | 0.995 | 0.00% | 43 | 10,806,000 | 10,769,200 |
| 2014-11-14 | 0.995 | 0.995 | 1.015 | 0.995 | -0.50% | 29 | 1,563,000 | 1,558,680 |
| 2014-11-13 | 1.01 | 1 | 1.015 | 0.995 | 0.00% | 24 | 629,000 | 631,115 |
| 2014-11-12 | 1.005 | 1 | 1.005 | 1 | 0.00% | 10 | 1,810,000 | 1,810,210 |
| 2014-11-11 | 1.005 | 1 | 1.005 | 0.995 | +0.50% | 39 | 901,000 | 897,795 |
| 2014-11-10 | 1.01 | 0.995 | 1.01 | 0.995 | 0.00% | 22 | 283,000 | 281,765 |
| 2014-11-07 | 1.015 | 0.995 | 1.015 | 0.98 | -1.00% | 56 | 4,341,000 | 4,336,985 |
| 2014-11-06 | 1.015 | 1.005 | 1.015 | 1 | 0.00% | 28 | 527,000 | 527,220 |
| 2014-11-05 | 0.995 | 1.005 | 1.01 | 0.99 | 0.00% | 40 | 5,619,000 | 5,583,455 |
| 2014-11-03 | 1 | 1.005 | 1.01 | 1 | +0.50% | 7 | 17,000 | 17,015 |
| 2014-10-31 | 1 | 1 | 1.005 | 1 | 0.00% | 7 | 214,000 | 214,305 |
| 2014-10-30 | 1 | 1 | 1 | 0.975 | -0.50% | 42 | 737,000 | 735,580 |
| 2014-10-29 | 1 | 1.005 | 1.005 | 0.99 | +0.50% | 37 | 3,618,000 | 3,618,010 |
| 2014-10-28 | 0.985 | 1 | 1.01 | 0.98 | +1.52% | 77 | 1,551,000 | 1,548,475 |
| 2014-10-27 | 0.96 | 0.985 | 0.985 | 0.96 | +3.14% | 51 | 473,000 | 459,325 |
| 2014-10-24 | 0.94 | 0.955 | 0.96 | 0.935 | 0.00% | 62 | 3,535,000 | 3,359,670 |
| 2014-10-23 | 0.95 | 0.955 | 0.96 | 0.94 | +0.53% | 66 | 1,833,000 | 1,743,045 |
| 2014-10-22 | 0.955 | 0.95 | 0.955 | 0.94 | 0.00% | 9 | 108,000 | 102,875 |
| 2014-10-21 | 0.93 | 0.95 | 0.955 | 0.93 | +1.60% | 30 | 711,000 | 668,430 |
| 2014-10-20 | 0.93 | 0.935 | 0.935 | 0.93 | +0.54% | 21 | 639,000 | 594,315 |
| 2014-10-17 | 0.905 | 0.93 | 0.935 | 0.9 | +2.76% | 74 | 646,000 | 599,605 |
| 2014-10-16 | 0.89 | 0.905 | 0.905 | 0.885 | +0.56% | 29 | 488,000 | 438,820 |
| 2014-10-15 | 0.885 | 0.9 | 0.91 | 0.885 | -0.55% | 43 | 1,797,000 | 1,616,005 |
| 2014-10-14 | 0.91 | 0.905 | 0.91 | 0.84 | 0.00% | 219 | 6,779,000 | 5,852,905 |
| 2014-10-13 | 0.93 | 0.905 | 0.935 | 0.9 | -2.16% | 132 | 14,420,000 | 13,359,270 |
| 2014-10-10 | 0.94 | 0.925 | 0.94 | 0.92 | 0.00% | 94 | 19,692,000 | 18,343,205 |
| 2014-10-09 | 0.94 | 0.925 | 0.94 | 0.92 | -0.54% | 86 | 5,900,000 | 5,509,645 |
| 2014-10-08 | 0.93 | 0.93 | 0.94 | 0.92 | 0.00% | 21 | 702,000 | 651,765 |
| 2014-10-07 | 0.93 | 0.93 | 0.93 | 0.92 | 0.00% | 42 | 1,013,000 | 936,400 |
| 2014-10-06 | 0.945 | 0.93 | 0.945 | 0.925 | 0.00% | 37 | 305,000 | 284,245 |
| 2014-10-03 | 0.965 | 0.93 | 0.965 | 0.92 | -1.59% | 65 | 340,000 | 316,210 |
| 2014-10-02 | 0.98 | 0.945 | 0.98 | 0.935 | -0.53% | 50 | 3,039,000 | 2,899,855 |
| 2014-10-01 | 0.965 | 0.95 | 0.99 | 0.95 | -2.56% | 110 | 1,887,000 | 1,807,780 |
| 2014-09-30 | 1.0043 | 0.975 | 1.014 | 0.9749 | -2.94% | 124 | 5,849,000 | 5,895,978 |
| 2014-09-29 | 1.0006 | 1.0045 | 1.015 | 1 | +0.45% | 92 | 7,212,000 | 7,279,198 |
| 2014-09-26 | 1 | 1 | 1.0072 | 1 | +0.01% | 47 | 1,085,000 | 1,085,181 |
| 2014-09-25 | 1.0169 | 0.9999 | 1.028 | 0.9999 | -0.01% | 1181 | 2,135,000 | 2,164,035 |
| 2014-09-24 | 1.0127 | 1 | 1.0127 | 0.99 | -0.09% | 69 | 2,981,000 | 2,980,030 |
| 2014-09-23 | 1.0172 | 1.0009 | 1.0172 | 1.0005 | -0.16% | 16 | 118,000 | 118,380 |
| 2014-09-22 | 1.0198 | 1.0025 | 1.02 | 1.001 | -0.57% | 18 | 118,000 | 119,760 |
| 2014-09-19 | 1.0082 | 1.0082 | 1.0083 | 1 | +0.56% | 19 | 330,000 | 330,190 |
| 2014-09-18 | 1.0026 | 1.0026 | 1.0257 | 1.0025 | +0.18% | 145 | 2,880,000 | 2,932,864 |
| 2014-09-17 | 1.0289 | 1.0008 | 1.0292 | 0.9987 | -0.88% | 87 | 3,557,000 | 3,591,510 |
| 2014-09-16 | 0.9933 | 1.0097 | 1.0337 | 0.9932 | +2.52% | 468 | 2,527,000 | 2,554,160 |
| 2014-09-15 | 1.0097 | 0.9849 | 1.0103 | 0.9849 | -1.55% | 1279 | 2,926,000 | 2,931,767 |
| 2014-09-12 | 1.0018 | 1.0004 | 1.0101 | 0.9902 | -0.36% | 52 | 286,000 | 287,373 |
| 2014-09-11 | 1.0344 | 1.004 | 1.038 | 1.0005 | -0.60% | 218 | 1,387,000 | 1,405,728 |
| 2014-09-10 | 1.01 | 1.0101 | 1.0545 | 0.9999 | -0.07% | 752 | 2,177,000 | 2,224,901 |
| 2014-09-09 | 0.972 | 1.0108 | 1.0197 | 0.972 | +0.23% | 28 | 72,000 | 72,744 |
| 2014-09-08 | 1.0673 | 1.0085 | 1.0673 | 1.0055 | -0.43% | 47 | 153,000 | 154,586 |
| 2014-09-05 | 1.0175 | 1.0129 | 1.026 | 1.01 | -0.71% | 75 | 704,000 | 713,879 |
| 2014-09-04 | 1.024 | 1.0201 | 1.024 | 1.0163 | -0.58% | 25 | 38,000 | 38,765 |
| 2014-09-03 | 1.025 | 1.026 | 1.0286 | 1.011 | +0.65% | 108 | 6,856,000 | 7,020,094 |
| 2014-09-02 | 1.0061 | 1.0194 | 1.0251 | 1.005 | +0.90% | 88 | 5,609,000 | 5,717,727 |
| 2014-09-01 | 1.0015 | 1.0103 | 1.02 | 1.0015 | -0.07% | 36 | 266,000 | 268,767 |
| 2014-08-29 | 1.021 | 1.011 | 1.021 | 1.011 | -0.79% | 27 | 128,000 | 130,035 |
| 2014-08-28 | 1.0296 | 1.019 | 1.037 | 1.01 | -0.49% | 136 | 4,292,000 | 4,404,976 |
| 2014-08-27 | 1.0099 | 1.024 | 1.0281 | 1.0099 | +2.39% | 103 | 5,937,000 | 6,012,247 |
| 2014-08-26 | 1.0179 | 1.0001 | 1.0197 | 0.9896 | -1.19% | 90 | 652,000 | 653,308 |
| 2014-08-25 | 1.05 | 1.0121 | 1.05 | 1.0028 | -1.45% | 138 | 2,520,000 | 2,549,578 |
| 2014-08-22 | 1.005 | 1.027 | 1.0488 | 1.003 | +1.37% | 564 | 1,395,000 | 1,436,671 |
| 2014-08-21 | 1.02 | 1.0131 | 1.02 | 1.0009 | -0.67% | 116 | 762,000 | 768,536 |
| 2014-08-20 | 0.9402 | 1.0199 | 1.02 | 0.9402 | +0.44% | 15 | 666,000 | 679,204 |
| 2014-08-19 | 1.0175 | 1.0154 | 1.02 | 1.0125 | +0.43% | 47 | 396,000 | 402,454 |
| 2014-08-18 | 1.0247 | 1.0111 | 1.029 | 1.0102 | -2.10% | 58 | 2,932,000 | 2,983,329 |
| 2014-08-15 | 1.0201 | 1.0328 | 1.0328 | 1.0112 | -0.02% | 29 | 945,000 | 961,819 |
| 2014-08-14 | 1.0155 | 1.033 | 1.035 | 1.0135 | +0.88% | 86 | 283,000 | 290,544 |
| 2014-08-13 | 1.0622 | 1.024 | 1.0684 | 1.015 | +0.39% | 183 | 9,761,000 | 10,041,156 |
| 2014-08-12 | 1.0298 | 1.02 | 1.0301 | 1.0166 | -0.47% | 31 | 577,000 | 594,115 |
| 2014-08-11 | 1.035 | 1.0248 | 1.035 | 1.02 | +1.21% | 22 | 450,000 | 461,136 |
| 2014-08-08 | 1.0213 | 1.0125 | 1.022 | 1.0125 | -0.73% | 29 | 40,000 | 40,784 |
| 2014-08-07 | 1.0185 | 1.0199 | 1.02 | 1.0125 | +0.97% | 43 | 384,000 | 391,598 |
| 2014-08-06 | 1.0412 | 1.0101 | 1.07 | 1.0101 | -1.44% | 57 | 582,000 | 601,710 |
| 2014-08-05 | 1.0429 | 1.0249 | 1.0429 | 1.013 | -0.22% | 17 | 64,000 | 65,783 |
| 2014-08-04 | 1.0331 | 1.0272 | 1.0497 | 1.013 | +0.22% | 355 | 1,065,000 | 1,100,737 |
| 2014-08-01 | 1.015 | 1.0249 | 1.031 | 1.0101 | +0.48% | 49 | 1,107,000 | 1,129,269 |
| 2014-07-31 | 1.0495 | 1.02 | 1.0495 | 1.02 | -0.01% | 39 | 668,000 | 688,717 |
| 2014-07-30 | 1.0307 | 1.0201 | 1.0402 | 1.0137 | +1.16% | 37 | 381,000 | 390,055 |
| 2014-07-29 | 1.0047 | 1.0084 | 1.065 | 1.0007 | +0.39% | 109 | 535,000 | 542,327 |
| 2014-07-28 | 1.0726 | 1.0045 | 1.0726 | 0.9996 | -1.84% | 123 | 2,334,000 | 2,343,374 |
| 2014-07-25 | 1.0397 | 1.0233 | 1.0397 | 1.0233 | -0.96% | 37 | 198,000 | 203,887 |
| 2014-07-24 | 1.06 | 1.0332 | 1.0734 | 1.0332 | -2.53% | 50 | 965,000 | 1,003,545 |
| 2014-07-23 | 1.0139 | 1.06 | 1.0723 | 1.0126 | -0.17% | 146 | 845,000 | 886,501 |
| 2014-07-22 | 1.0527 | 1.0618 | 1.082 | 1.0527 | +1.03% | 99 | 717,000 | 763,421 |
| 2014-07-21 | 1.0479 | 1.051 | 1.09 | 1.0412 | +1.93% | 73 | 1,215,000 | 1,309,636 |
| 2014-07-18 | 1.01 | 1.0311 | 1.0439 | 1.0057 | -0.38% | 127 | 979,000 | 1,009,059 |
| 2014-07-17 | 1.0758 | 1.035 | 1.0872 | 1.02 | -4.22% | 222 | 2,964,000 | 3,078,938 |
| 2014-07-16 | 1.1715 | 1.0806 | 1.1715 | 1.0743 | -6.44% | 1194 | 6,299,000 | 6,989,893 |
| 2014-07-15 | 1.1747 | 1.155 | 1.1778 | 1.155 | -1.88% | 52 | 425,000 | 495,016 |
| 2014-07-14 | 1.2001 | 1.1771 | 1.2001 | 1.1601 | -0.99% | 44 | 362,000 | 426,995 |
| 2014-07-11 | 1.1986 | 1.1889 | 1.2033 | 1.1816 | +1.18% | 40 | 387,000 | 463,647 |
| 2014-07-10 | 1.177 | 1.175 | 1.2 | 1.162 | -3.67% | 120 | 1,313,000 | 1,552,519 |
| 2014-07-09 | 1.2022 | 1.2198 | 1.2224 | 1.2 | +1.44% | 106 | 859,000 | 1,044,621 |
| 2014-07-08 | 1.2402 | 1.2025 | 1.2526 | 1.2025 | -3.97% | 223 | 2,031,000 | 2,472,064 |
| 2014-07-07 | 1.2577 | 1.2522 | 1.2577 | 1.2252 | -0.30% | 18 | 52,000 | 64,808 |
| 2014-07-04 | 1.2555 | 1.256 | 1.2615 | 1.25 | +0.20% | 44 | 512,000 | 640,719 |
| 2014-07-03 | 1.2634 | 1.2535 | 1.2634 | 1.2463 | +0.26% | 18 | 66,000 | 82,920 |
| 2014-07-02 | 1.2536 | 1.2502 | 1.2601 | 1.2501 | -0.79% | 52 | 452,000 | 565,750 |
| 2014-07-01 | 1.2497 | 1.2601 | 1.265 | 1.2497 | +0.64% | 27 | 680,000 | 856,381 |
| 2014-06-30 | 1.23 | 1.2521 | 1.275 | 1.1902 | +1.76% | 1135 | 3,857,000 | 4,812,335 |
| 2014-06-27 | 1.2466 | 1.2304 | 1.2567 | 1.23 | -1.94% | 62 | 2,320,000 | 2,878,446 |
| 2014-06-26 | 1.2599 | 1.2548 | 1.26 | 1.2372 | +0.06% | 72 | 605,000 | 756,472 |
| 2014-06-25 | 1.2484 | 1.254 | 1.28 | 1.219 | +1.95% | 106 | 1,830,000 | 2,292,507 |
| 2014-06-24 | 1.2108 | 1.23 | 1.23 | 1.2108 | +2.50% | 81 | 771,000 | 944,150 |
| 2014-06-23 | 1.2104 | 1.2 | 1.2116 | 1.2 | -0.33% | 46 | 384,000 | 462,972 |
| 2014-06-20 | 1.2202 | 1.204 | 1.2381 | 1.2014 | -2.10% | 47 | 1,042,000 | 1,270,560 |
| 2014-06-19 | 1.2436 | 1.2298 | 1.2492 | 1.2056 | -0.93% | 92 | 826,000 | 1,010,922 |
| 2014-06-18 | 1.2347 | 1.2413 | 1.2454 | 1.2321 | +0.69% | 30 | 94,000 | 116,350 |
| 2014-06-17 | 1.266 | 1.2328 | 1.2697 | 1.2328 | -1.38% | 26 | 225,000 | 279,429 |
| 2014-06-16 | 1.209 | 1.25 | 1.264 | 1.1805 | +4.17% | 786 | 4,281,000 | 5,254,086 |
| 2014-06-11 | 1.1855 | 1.2 | 1.2001 | 1.185 | +0.42% | 146 | 492,000 | 588,554 |
| 2014-06-10 | 1.1953 | 1.195 | 1.225 | 1.1903 | -0.89% | 122 | 657,000 | 788,496 |
| 2014-06-09 | 1.2046 | 1.2057 | 1.2196 | 1.195 | -1.64% | 121 | 2,004,000 | 2,411,930 |
| 2014-06-06 | 1.2085 | 1.2258 | 1.2274 | 1.1947 | +1.90% | 165 | 404,000 | 487,466 |
| 2014-06-05 | 1.2402 | 1.203 | 1.2402 | 1.2007 | -1.03% | 165 | 286,000 | 344,982 |
| 2014-06-04 | 1.2498 | 1.2155 | 1.2498 | 1.2 | -2.75% | 104 | 1,672,000 | 2,017,205 |
| 2014-06-03 | 1.2052 | 1.2499 | 1.3044 | 1.1902 | 0.00% | 167 | 1,274,000 | 1,574,836 |
| 2014-06-02 | 1.2391 | 1.2499 | 1.2679 | 1.2067 | +1.21% | 105 | 341,000 | 426,484 |
| 2014-05-30 | 1.2858 | 1.235 | 1.3 | 1.23 | -3.49% | 41 | 1,273,000 | 1,639,868 |
| 2014-05-29 | 1.206 | 1.2797 | 1.2849 | 1.2004 | +7.54% | 581 | 1,840,000 | 2,319,399 |
| 2014-05-28 | 1.1898 | 1.19 | 1.19 | 1.1809 | +0.85% | 6 | 67,000 | 79,293 |
| 2014-05-27 | 1.27 | 1.18 | 1.27 | 1.18 | -0.84% | 47 | 348,000 | 416,600 |
| 2014-05-26 | 1.1907 | 1.19 | 1.4 | 1.1006 | +0.19% | 290 | 4,793,000 | 5,882,375 |
| 2014-05-23 | 1.2208 | 1.1878 | 1.2208 | 1.164 | -3.04% | 157 | 2,285,000 | 2,700,664 |
| 2014-05-22 | 1.2167 | 1.2251 | 1.2498 | 1.2041 | -1.20% | 49 | 274,000 | 335,959 |
| 2014-05-21 | 1.216 | 1.24 | 1.24 | 1.2111 | +1.93% | 52 | 129,000 | 158,159 |
| 2014-05-20 | 1.1988 | 1.2165 | 1.2248 | 1.1988 | +1.41% | 34 | 405,000 | 492,440 |
| 2014-05-19 | 1.189 | 1.1996 | 1.1996 | 1.1772 | +2.09% | 33 | 233,000 | 277,178 |
| 2014-05-16 | 1.2148 | 1.175 | 1.2148 | 1.16 | -2.08% | 78 | 1,443,000 | 1,705,398 |
| 2014-05-15 | 1.2315 | 1.1999 | 1.2315 | 1.1913 | -2.30% | 32 | 130,000 | 158,233 |
| 2014-05-14 | 1.2648 | 1.2282 | 1.2648 | 1.2101 | -2.14% | 37 | 662,000 | 807,216 |
| 2014-05-13 | 1.1589 | 1.255 | 1.299 | 1.1457 | +9.13% | 858 | 2,808,000 | 3,539,819 |
| 2014-05-12 | 1.1406 | 1.15 | 1.1642 | 1.1303 | -1.69% | 25 | 327,000 | 370,087 |
| 2014-05-08 | 1.1556 | 1.1698 | 1.1698 | 1.1003 | +0.41% | 58 | 404,000 | 467,880 |
| 2014-05-07 | 1.159 | 1.165 | 1.1863 | 1.1555 | +2.18% | 44 | 95,000 | 110,693 |
| 2014-05-06 | 1.1468 | 1.1401 | 1.1499 | 1.1401 | -0.89% | 21 | 171,000 | 196,218 |
| 2014-05-05 | 1.13 | 1.1503 | 1.158 | 1.1299 | +1.80% | 43 | 447,000 | 505,854 |
| 2014-04-30 | 1.154 | 1.13 | 1.154 | 1.1299 | -1.74% | 46 | 302,000 | 341,752 |
| 2014-04-29 | 1.1289 | 1.15 | 1.15 | 1.1 | +3.76% | 335 | 1,078,000 | 1,222,393 |
| 2014-04-28 | 1.0959 | 1.1083 | 1.1085 | 1.0959 | -0.25% | 22 | 246,000 | 270,616 |
| 2014-04-25 | 1.1107 | 1.1111 | 1.1164 | 1.09 | +0.37% | 62 | 458,000 | 506,939 |
| 2014-04-24 | 1.1409 | 1.107 | 1.1409 | 1.1 | -2.25% | 33 | 310,000 | 343,764 |
| 2014-04-23 | 1.1315 | 1.1325 | 1.1405 | 1.1241 | -0.87% | 15 | 32,000 | 36,161 |
| 2014-04-22 | 1.1623 | 1.1424 | 1.1623 | 1.1424 | -0.75% | 13 | 27,000 | 30,989 |
| 2014-04-21 | 1.1798 | 1.151 | 1.18 | 1.151 | -1.53% | 47 | 1,300,000 | 1,507,221 |
| 2014-04-18 | 1.1949 | 1.1689 | 1.195 | 1.1302 | -0.87% | 24 | 70,000 | 81,214 |
| 2014-04-17 | 1.1364 | 1.1791 | 1.2 | 1.1364 | +5.20% | 116 | 2,525,000 | 2,981,423 |
| 2014-04-16 | 1.1201 | 1.1208 | 1.1283 | 1.1 | +0.07% | 21 | 146,000 | 162,761 |
| 2014-04-15 | 1.1514 | 1.12 | 1.1539 | 1.12 | -2.17% | 21 | 347,000 | 392,418 |
| 2014-04-14 | 1.1599 | 1.1449 | 1.1599 | 1.1348 | -0.70% | 29 | 511,000 | 580,790 |
| 2014-04-11 | 1.175 | 1.153 | 1.1778 | 1.14 | -3.91% | 139 | 4,593,000 | 5,318,452 |
| 2014-04-10 | 1.071 | 1.1999 | 1.1999 | 1.0645 | +11.11% | 386 | 19,769,000 | 22,651,839 |
| 2014-04-09 | 1.0487 | 1.0799 | 1.08 | 1.0487 | +2.65% | 57 | 1,206,000 | 1,289,497 |
| 2014-04-08 | 1.0511 | 1.052 | 1.0684 | 1.05 | -0.99% | 25 | 92,000 | 96,924 |
| 2014-04-07 | 1.061 | 1.0625 | 1.09 | 1.0242 | -1.48% | 96 | 3,638,000 | 3,834,120 |
| 2014-04-04 | 1.054 | 1.0785 | 1.0898 | 1.054 | +1.62% | 95 | 2,141,000 | 2,314,864 |
| 2014-04-03 | 1.05 | 1.0613 | 1.0728 | 1.0498 | +1.28% | 114 | 3,863,000 | 4,091,375 |
| 2014-04-02 | 1.0331 | 1.0479 | 1.05 | 1.027 | +1.53% | 68 | 1,236,000 | 1,296,250 |
| 2014-04-01 | 1.0295 | 1.0321 | 1.0536 | 1.029 | +0.07% | 134 | 2,326,000 | 2,432,354 |
| 2014-03-31 | 1.0456 | 1.0314 | 1.06 | 1.0293 | +0.71% | 75 | 125,000 | 130,875 |
| 2014-03-28 | 1.003 | 1.0241 | 1.063 | 1.003 | +2.32% | 194 | 857,000 | 893,303 |
| 2014-03-27 | 0.9818 | 1.0009 | 1.009 | 0.9818 | +0.05% | 144 | 291,000 | 290,751 |
| 2014-03-26 | 1 | 1.0004 | 1.0055 | 0.99 | +0.84% | 194 | 945,000 | 945,654 |
| 2014-03-25 | 1.003 | 0.9921 | 1.003 | 0.992 | -0.67% | 84 | 338,000 | 337,851 |
| 2014-03-24 | 0.9551 | 0.9988 | 1 | 0.93 | +3.51% | 155 | 1,733,000 | 1,721,541 |
| 2014-03-21 | 0.9726 | 0.9649 | 0.992 | 0.931 | -2.16% | 195 | 548,000 | 526,436 |
| 2014-03-20 | 0.9927 | 0.9862 | 0.9983 | 0.9762 | -0.87% | 97 | 1,220,000 | 1,198,204 |
| 2014-03-19 | 0.9878 | 0.9949 | 1.0339 | 0.9831 | -0.54% | 197 | 1,280,000 | 1,273,812 |
| 2014-03-18 | 0.9962 | 1.0003 | 1.0181 | 0.9819 | +2.96% | 159 | 836,000 | 835,564 |
| 2014-03-17 | 0.99 | 0.9715 | 1.0295 | 0.9501 | +2.26% | 114 | 612,000 | 603,268 |
| 2014-03-14 | 0.9102 | 0.95 | 0.989 | 0.81 | -3.27% | 258 | 2,165,000 | 1,939,013 |
| 2014-03-13 | 1.0001 | 0.9821 | 1.0289 | 0.972 | -2.74% | 192 | 675,000 | 667,167 |
| 2014-03-12 | 0.9911 | 1.0098 | 1.03 | 0.9721 | +0.18% | 203 | 2,852,000 | 2,831,204 |
| 2014-03-11 | 1.0499 | 1.008 | 1.0501 | 0.9911 | -3.03% | 206 | 2,720,000 | 2,745,560 |
| 2014-03-07 | 1.0496 | 1.0395 | 1.0501 | 1.0213 | +0.92% | 113 | 954,000 | 990,095 |
| 2014-03-06 | 1.0996 | 1.03 | 1.0996 | 0.9911 | -4.19% | 270 | 4,551,000 | 4,722,388 |
| 2014-03-05 | 1.0785 | 1.075 | 1.085 | 1.0329 | +0.47% | 390 | 7,346,000 | 7,791,076 |
| 2014-03-04 | 1.09 | 1.07 | 1.1399 | 1.0302 | -0.93% | 1380 | 5,557,000 | 5,892,828 |
| 2014-03-03 | 1.3434 | 1.08 | 1.3434 | 0.951 | -18.80% | 695 | 5,795,000 | 6,168,384 |
| 2014-02-28 | 1.325 | 1.33 | 1.3341 | 1.324 | +0.35% | 45 | 1,817,000 | 2,410,222 |
| 2014-02-27 | 1.3216 | 1.3253 | 1.3395 | 1.32 | -0.36% | 60 | 658,000 | 873,137 |
| 2014-02-26 | 1.335 | 1.3301 | 1.3385 | 1.33 | +0.01% | 36 | 879,000 | 1,169,752 |
| 2014-02-25 | 1.3298 | 1.33 | 1.3378 | 1.321 | +0.16% | 66 | 4,574,000 | 6,082,585 |
| 2014-02-24 | 1.3277 | 1.3279 | 1.3285 | 1.3183 | +0.15% | 8 | 8,000 | 10,587 |
| 2014-02-21 | 1.3295 | 1.3259 | 1.3295 | 1.32 | +0.45% | 11 | 115,000 | 151,831 |
| 2014-02-20 | 1.3489 | 1.32 | 1.3489 | 1.316 | -0.75% | 163 | 1,771,000 | 2,340,704 |
| 2014-02-19 | 1.3436 | 1.33 | 1.3709 | 1.33 | -0.23% | 223 | 455,000 | 615,706 |
| 2014-02-18 | 1.335 | 1.333 | 1.351 | 1.3259 | +0.23% | 316 | 2,033,000 | 2,718,526 |
| 2014-02-17 | 1.3509 | 1.33 | 1.3598 | 1.328 | -0.75% | 194 | 1,340,000 | 1,788,380 |
| 2014-02-14 | 1.3338 | 1.34 | 1.35 | 1.3262 | +1.21% | 244 | 2,512,000 | 3,355,281 |
| 2014-02-13 | 1.326 | 1.324 | 1.3471 | 1.324 | -1.56% | 237 | 1,335,000 | 1,774,842 |
| 2014-02-12 | 1.3198 | 1.345 | 1.346 | 1.31 | +2.05% | 304 | 3,679,000 | 4,919,574 |
| 2014-02-11 | 1.3041 | 1.318 | 1.318 | 1.302 | +0.19% | 64 | 176,000 | 231,529 |
| 2014-02-10 | 1.3071 | 1.3155 | 1.3169 | 1.3014 | -0.17% | 81 | 1,069,000 | 1,405,441 |
| 2014-02-07 | 1.3226 | 1.3177 | 1.3229 | 1.3 | -0.09% | 240 | 1,801,000 | 2,366,229 |
| 2014-02-06 | 1.3138 | 1.3189 | 1.3192 | 1.298 | -0.75% | 325 | 591,000 | 771,907 |
| 2014-02-05 | 1.285 | 1.3289 | 1.3289 | 1.2809 | +1.82% | 290 | 813,000 | 1,056,957 |
| 2014-02-04 | 1.3041 | 1.3051 | 1.3051 | 1.2785 | +0.01% | 203 | 400,000 | 518,090 |
| 2014-02-03 | 1.3183 | 1.305 | 1.329 | 1.3002 | -0.61% | 321 | 1,146,000 | 1,499,539 |
| 2014-01-31 | 1.317 | 1.313 | 1.367 | 1.29 | -0.70% | 692 | 2,952,000 | 3,901,512 |
| 2014-01-30 | 1.3228 | 1.3222 | 1.3515 | 1.3112 | +1.31% | 432 | 999,000 | 1,329,262 |
| 2014-01-29 | 1.3071 | 1.3051 | 1.3845 | 1.3051 | -1.13% | 980 | 3,288,000 | 4,467,436 |
| 2014-01-28 | 1.312 | 1.32 | 1.33 | 1.3022 | -0.21% | 434 | 1,294,000 | 1,713,314 |
| 2014-01-27 | 1.3047 | 1.3228 | 1.3247 | 1.3047 | +1.75% | 281 | 436,000 | 573,895 |
| 2014-01-24 | 1.319 | 1.3 | 1.3301 | 1.2942 | -2.26% | 262 | 11,651,000 | 15,407,584 |
| 2014-01-23 | 1.3246 | 1.33 | 1.338 | 1.3193 | +0.61% | 493 | 15,503,000 | 20,593,989 |
| 2014-01-22 | 1.3089 | 1.322 | 1.324 | 1.303 | +0.15% | 319 | 2,614,000 | 3,446,470 |
| 2014-01-21 | 1.3 | 1.32 | 1.328 | 1.2902 | +2.33% | 342 | 7,333,000 | 9,550,658 |
| 2014-01-20 | 1.281 | 1.29 | 1.301 | 1.2803 | +0.78% | 183 | 320,000 | 413,785 |
| 2014-01-17 | 1.2351 | 1.28 | 1.28 | 1.2062 | +2.42% | 492 | 9,551,000 | 11,961,372 |
| 2014-01-16 | 1.318 | 1.2497 | 1.321 | 1.0166 | -4.03% | 1267 | 12,754,000 | 15,683,149 |
| 2014-01-15 | 1.312 | 1.3022 | 1.3196 | 1.2968 | +0.32% | 595 | 2,320,000 | 3,036,137 |
| 2014-01-14 | 1.3423 | 1.298 | 1.3505 | 1.2931 | -4.13% | 706 | 3,548,000 | 4,646,722 |
| 2014-01-13 | 1.3557 | 1.3539 | 1.372 | 1.342 | -1.89% | 478 | 2,783,000 | 3,782,442 |
| 2014-01-10 | 1.394 | 1.38 | 1.455 | 1.3765 | -1.00% | 672 | 2,779,641,000 | 4,043,692,441 |
| 2014-01-09 | 1.42 | 1.394 | 1.46 | 1.3704 | -0.42% | 447 | 2,921,000 | 4,063,887 |
| 2014-01-08 | 1.4088 | 1.3999 | 1.4216 | 1.3521 | +0.50% | 406 | 4,362,000 | 6,060,398 |
| 2014-01-06 | 1.3521 | 1.393 | 1.4196 | 1.313 | 0.00% | 1140 | 10,273,000 | 14,146,771 |