| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2014-12-30 | 3.64 | 3.605 | 3.705 | 3.51 | -0.41% | 216 | 195,100 | 707,317 |
| 2014-12-29 | 3.6 | 3.62 | 3.735 | 3.595 | -0.41% | 188 | 239,700 | 868,420 |
| 2014-12-26 | 3.585 | 3.635 | 3.79 | 3.565 | +1.39% | 222 | 218,500 | 798,116 |
| 2014-12-25 | 3.625 | 3.585 | 3.635 | 3.405 | -1.38% | 128 | 224,300 | 795,568 |
| 2014-12-24 | 3.585 | 3.635 | 3.7 | 3.5 | +0.69% | 183 | 196,000 | 701,999 |
| 2014-12-23 | 3.68 | 3.61 | 3.7 | 3.555 | -2.70% | 181 | 151,000 | 547,526 |
| 2014-12-22 | 3.645 | 3.71 | 3.875 | 3.645 | +0.27% | 229 | 177,300 | 665,506 |
| 2014-12-19 | 3.73 | 3.7 | 3.79 | 3.545 | -0.67% | 179 | 237,200 | 877,651 |
| 2014-12-18 | 3.595 | 3.725 | 3.835 | 3.595 | +3.62% | 421 | 666,600 | 2,463,148 |
| 2014-12-17 | 3.54 | 3.595 | 3.675 | 3.3 | +5.27% | 312 | 202,400 | 708,253 |
| 2014-12-16 | 3.91 | 3.415 | 3.935 | 3.33 | -12.55% | 568 | 801,900 | 2,865,556 |
| 2014-12-15 | 3.78 | 3.905 | 3.995 | 3.745 | +3.31% | 421 | 381,800 | 1,496,259 |
| 2014-12-12 | 3.795 | 3.78 | 3.845 | 3.74 | -0.66% | 190 | 238,000 | 899,137 |
| 2014-12-11 | 3.94 | 3.805 | 3.94 | 3.795 | -3.30% | 163 | 210,100 | 807,540 |
| 2014-12-10 | 3.895 | 3.935 | 3.99 | 3.86 | +2.08% | 180 | 141,200 | 555,609 |
| 2014-12-09 | 3.875 | 3.855 | 3.94 | 3.75 | -0.90% | 257 | 117,700 | 451,083 |
| 2014-12-08 | 4.075 | 3.89 | 4.185 | 3.795 | -4.42% | 562 | 1,363,500 | 5,365,106 |
| 2014-12-05 | 4 | 4.07 | 4.21 | 4 | -2.28% | 244 | 251,600 | 1,027,262 |
| 2014-12-04 | 4.225 | 4.165 | 4.26 | 4.1 | -2.46% | 255 | 349,300 | 1,459,035 |
| 2014-12-03 | 4.23 | 4.27 | 4.29 | 4.2 | +1.07% | 147 | 97,400 | 411,634 |
| 2014-12-02 | 4.295 | 4.225 | 4.345 | 4.19 | -0.59% | 231 | 335,800 | 1,414,422 |
| 2014-12-01 | 4.26 | 4.25 | 4.4 | 4.155 | +0.83% | 334 | 383,700 | 1,630,528 |
| 2014-11-28 | 4.29 | 4.215 | 4.29 | 4.15 | -1.29% | 316 | 318,200 | 1,338,761 |
| 2014-11-27 | 4.45 | 4.27 | 4.45 | 4.27 | -4.04% | 210 | 165,500 | 714,333 |
| 2014-11-26 | 4.42 | 4.45 | 4.465 | 4.295 | -0.22% | 229 | 239,200 | 1,045,936 |
| 2014-11-25 | 4.5 | 4.46 | 4.54 | 4.42 | -0.89% | 122 | 66,400 | 296,087 |
| 2014-11-24 | 4.485 | 4.5 | 4.695 | 4.405 | +0.67% | 253 | 232,800 | 1,049,526 |
| 2014-11-21 | 4.5 | 4.47 | 4.5 | 4.36 | +0.56% | 155 | 186,200 | 824,606 |
| 2014-11-20 | 4.29 | 4.445 | 4.47 | 4.25 | +3.37% | 220 | 245,400 | 1,074,238 |
| 2014-11-19 | 4.32 | 4.3 | 4.34 | 4.28 | 0.00% | 73 | 47,100 | 202,955 |
| 2014-11-18 | 4.315 | 4.3 | 4.365 | 4.28 | +0.47% | 158 | 89,500 | 385,601 |
| 2014-11-17 | 4.245 | 4.28 | 4.37 | 4.245 | +1.18% | 133 | 128,500 | 549,678 |
| 2014-11-14 | 4.32 | 4.23 | 4.335 | 4.19 | -2.20% | 232 | 370,500 | 1,564,729 |
| 2014-11-13 | 4.34 | 4.325 | 4.39 | 4.26 | -1.59% | 83 | 100,700 | 434,973 |
| 2014-11-12 | 4.375 | 4.395 | 4.4 | 4.265 | +0.80% | 112 | 45,500 | 197,771 |
| 2014-11-11 | 4.36 | 4.36 | 4.43 | 4.335 | +0.35% | 141 | 116,000 | 509,600 |
| 2014-11-10 | 4.345 | 4.345 | 4.4 | 4.3 | +0.35% | 100 | 90,200 | 391,569 |
| 2014-11-07 | 4.35 | 4.33 | 4.43 | 4.27 | -0.80% | 141 | 367,100 | 1,582,263 |
| 2014-11-06 | 4.3 | 4.365 | 4.5 | 4.225 | +1.75% | 416 | 397,300 | 1,734,444 |
| 2014-11-05 | 4.395 | 4.29 | 4.395 | 4.14 | -1.61% | 155 | 113,900 | 485,655 |
| 2014-11-03 | 4.39 | 4.36 | 4.4 | 4.285 | -1.02% | 98 | 29,900 | 130,360 |
| 2014-10-31 | 4.42 | 4.405 | 4.53 | 4.385 | +0.57% | 256 | 250,600 | 1,109,198 |
| 2014-10-30 | 4.445 | 4.38 | 4.45 | 4.32 | -0.11% | 138 | 67,400 | 293,811 |
| 2014-10-29 | 4.37 | 4.385 | 4.53 | 4.355 | +0.80% | 147 | 101,200 | 442,910 |
| 2014-10-28 | 4.25 | 4.35 | 4.365 | 4.25 | +1.87% | 117 | 110,900 | 478,653 |
| 2014-10-27 | 4.265 | 4.27 | 4.34 | 4.175 | +1.55% | 197 | 169,600 | 722,272 |
| 2014-10-24 | 4.245 | 4.205 | 4.295 | 4.19 | +0.84% | 105 | 75,600 | 320,156 |
| 2014-10-23 | 4.255 | 4.17 | 4.255 | 4.165 | -2.68% | 130 | 142,800 | 599,026 |
| 2014-10-22 | 4.395 | 4.285 | 4.415 | 4.175 | -2.94% | 161 | 140,600 | 605,752 |
| 2014-10-21 | 4.46 | 4.415 | 4.495 | 4.4 | -1.56% | 112 | 169,700 | 750,454 |
| 2014-10-20 | 4.5 | 4.485 | 4.68 | 4.435 | -0.88% | 287 | 359,700 | 1,638,631 |
| 2014-10-17 | 4.265 | 4.525 | 4.63 | 4.25 | +4.62% | 738 | 995,500 | 4,510,517 |
| 2014-10-16 | 4.32 | 4.325 | 4.44 | 4.065 | +0.23% | 488 | 587,300 | 2,491,290 |
| 2014-10-15 | 4.23 | 4.315 | 4.5 | 4.14 | +1.53% | 456 | 812,100 | 3,558,519 |
| 2014-10-14 | 3.895 | 4.25 | 4.48 | 3.89 | +9.40% | 822 | 910,900 | 3,809,619 |
| 2014-10-13 | 3.705 | 3.885 | 4.02 | 3.69 | +5.00% | 597 | 915,200 | 3,541,437 |
| 2014-10-10 | 3.81 | 3.7 | 3.84 | 3.6 | -3.65% | 271 | 289,100 | 1,078,489 |
| 2014-10-09 | 3.895 | 3.84 | 3.955 | 3.795 | 0.00% | 159 | 63,400 | 245,482 |
| 2014-10-08 | 3.845 | 3.84 | 3.905 | 3.77 | -1.16% | 219 | 142,700 | 544,721 |
| 2014-10-07 | 3.96 | 3.885 | 3.96 | 3.805 | -1.77% | 159 | 194,400 | 749,637 |
| 2014-10-06 | 3.885 | 3.955 | 4.035 | 3.885 | +2.33% | 142 | 63,300 | 249,149 |
| 2014-10-03 | 3.895 | 3.865 | 3.92 | 3.805 | -0.13% | 93 | 78,100 | 299,703 |
| 2014-10-02 | 3.91 | 3.87 | 4.025 | 3.7 | -0.51% | 349 | 511,100 | 1,965,757 |
| 2014-10-01 | 3.93 | 3.89 | 4.065 | 3.86 | -0.77% | 320 | 269,200 | 1,052,256 |
| 2014-09-30 | 3.98 | 3.92 | 4 | 3.87 | -1.53% | 212 | 192,300 | 761,657 |
| 2014-09-29 | 4.001 | 3.981 | 4.092 | 3.957 | -0.67% | 148 | 139,100 | 559,830 |
| 2014-09-26 | 3.967 | 4.008 | 4.048 | 3.95 | +1.16% | 122 | 83,600 | 332,055 |
| 2014-09-25 | 4.02 | 3.962 | 4.05 | 3.955 | -1.86% | 112 | 93,700 | 375,507 |
| 2014-09-24 | 4.061 | 4.037 | 4.086 | 4.019 | 0.00% | 117 | 171,400 | 692,139 |
| 2014-09-23 | 4.078 | 4.037 | 4.093 | 4.02 | -1.10% | 163 | 186,400 | 750,829 |
| 2014-09-22 | 4.015 | 4.082 | 4.094 | 4.015 | +1.49% | 118 | 74,000 | 301,127 |
| 2014-09-19 | 4.12 | 4.022 | 4.122 | 3.85 | -2.85% | 356 | 361,700 | 1,460,181 |
| 2014-09-18 | 4.19 | 4.14 | 4.209 | 4.099 | -1.29% | 168 | 218,200 | 899,350 |
| 2014-09-17 | 4.302 | 4.194 | 4.302 | 4.114 | -2.53% | 174 | 168,200 | 703,738 |
| 2014-09-16 | 4.198 | 4.303 | 4.341 | 4.179 | +2.70% | 206 | 262,500 | 1,121,637 |
| 2014-09-15 | 4.203 | 4.19 | 4.215 | 4.147 | -0.59% | 116 | 6,867,300 | 28,535,680 |
| 2014-09-12 | 4.167 | 4.215 | 4.249 | 4.114 | +1.15% | 260 | 339,700 | 1,420,122 |
| 2014-09-11 | 4.189 | 4.167 | 4.229 | 4.114 | +0.10% | 107 | 73,200 | 303,525 |
| 2014-09-10 | 4.17 | 4.163 | 4.217 | 4.114 | -1.12% | 225 | 172,800 | 718,276 |
| 2014-09-09 | 4.182 | 4.21 | 4.23 | 4.166 | +1.06% | 131 | 156,000 | 654,795 |
| 2014-09-08 | 4.282 | 4.166 | 4.301 | 4.149 | -3.34% | 166 | 268,600 | 1,127,749 |
| 2014-09-05 | 4.33 | 4.31 | 4.4 | 4.267 | -0.60% | 208 | 219,300 | 944,227 |
| 2014-09-04 | 4.299 | 4.336 | 4.336 | 4.264 | +0.84% | 340 | 521,300 | 2,242,615 |
| 2014-09-03 | 4.218 | 4.3 | 4.366 | 4.182 | +2.48% | 209 | 209,400 | 900,004 |
| 2014-09-02 | 4.184 | 4.196 | 4.197 | 4.152 | +1.04% | 39 | 25,900 | 108,479 |
| 2014-09-01 | 4.2 | 4.153 | 4.568 | 4.135 | -0.84% | 178 | 131,000 | 556,732 |
| 2014-08-29 | 4.171 | 4.188 | 4.189 | 4.026 | +0.41% | 91 | 47,800 | 199,020 |
| 2014-08-28 | 4.569 | 4.171 | 4.569 | 4.15 | -3.45% | 422 | 435,300 | 1,833,256 |
| 2014-08-27 | 4.319 | 4.32 | 4.36 | 4.3 | +0.65% | 157 | 137,100 | 593,420 |
| 2014-08-26 | 4.341 | 4.292 | 4.341 | 4.28 | -1.27% | 74 | 33,900 | 145,950 |
| 2014-08-25 | 4.349 | 4.347 | 4.398 | 4.32 | +1.02% | 120 | 65,500 | 284,201 |
| 2014-08-22 | 4.568 | 4.303 | 4.569 | 4.279 | -3.28% | 453 | 382,300 | 1,660,331 |
| 2014-08-21 | 4.795 | 4.449 | 4.8 | 4.38 | +5.68% | 1194 | 1,772,000 | 8,063,316 |
| 2014-08-20 | 4.2 | 4.21 | 4.216 | 4.151 | +0.67% | 194 | 133,900 | 560,429 |
| 2014-08-19 | 4.417 | 4.182 | 4.418 | 4.141 | -4.30% | 484 | 934,100 | 3,922,655 |
| 2014-08-18 | 4.35 | 4.37 | 4.42 | 4.114 | +0.85% | 617 | 1,038,800 | 4,367,911 |
| 2014-08-15 | 4.247 | 4.333 | 4.5 | 4.247 | -1.70% | 126 | 128,400 | 562,359 |
| 2014-08-14 | 4.4 | 4.408 | 4.476 | 4.337 | +0.18% | 272 | 263,900 | 1,160,809 |
| 2014-08-13 | 4.25 | 4.4 | 4.405 | 4.21 | +3.53% | 294 | 462,300 | 1,998,571 |
| 2014-08-12 | 4.202 | 4.25 | 4.326 | 3.78 | +1.19% | 374 | 787,700 | 3,251,502 |
| 2014-08-11 | 4.15 | 4.2 | 4.325 | 4.142 | +1.20% | 353 | 779,900 | 3,264,921 |
| 2014-08-08 | 4.041 | 4.15 | 4.15 | 4.004 | +2.72% | 212 | 258,200 | 1,048,228 |
| 2014-08-07 | 3.995 | 4.04 | 4.04 | 3.951 | +1.05% | 127 | 132,400 | 527,881 |
| 2014-08-06 | 3.963 | 3.998 | 4.039 | 3.941 | -0.79% | 147 | 218,900 | 870,952 |
| 2014-08-05 | 4.095 | 4.03 | 4.095 | 4.011 | -1.25% | 60 | 29,300 | 118,391 |
| 2014-08-04 | 4.109 | 4.081 | 4.142 | 4.081 | +0.17% | 30 | 45,500 | 187,881 |
| 2014-08-01 | 4.051 | 4.074 | 4.148 | 4.041 | +0.34% | 196 | 235,000 | 961,629 |
| 2014-07-31 | 4.037 | 4.06 | 4.1 | 4.024 | +0.82% | 124 | 92,600 | 374,653 |
| 2014-07-30 | 4.001 | 4.027 | 4.07 | 3.999 | +0.20% | 150 | 306,000 | 1,227,008 |
| 2014-07-29 | 4.03 | 4.019 | 4.05 | 4 | +0.12% | 71 | 379,300 | 1,523,697 |
| 2014-07-28 | 4.106 | 4.014 | 4.106 | 3.999 | -2.43% | 94 | 83,300 | 333,715 |
| 2014-07-25 | 4.15 | 4.114 | 4.16 | 4.114 | -1.11% | 38 | 23,200 | 96,120 |
| 2014-07-24 | 4.166 | 4.16 | 4.198 | 4.132 | -0.95% | 49 | 20,900 | 86,983 |
| 2014-07-23 | 4.18 | 4.2 | 4.323 | 4.168 | +0.77% | 138 | 76,900 | 324,848 |
| 2014-07-22 | 4.08 | 4.168 | 4.188 | 4.075 | +2.91% | 156 | 91,500 | 376,840 |
| 2014-07-21 | 4.319 | 4.05 | 4.328 | 4 | -6.44% | 216 | 447,900 | 1,825,726 |
| 2014-07-18 | 4.301 | 4.329 | 4.355 | 4.25 | -1.50% | 236 | 251,000 | 1,080,199 |
| 2014-07-17 | 4.404 | 4.395 | 4.423 | 4.198 | -1.24% | 431 | 428,800 | 1,839,570 |
| 2014-07-16 | 4.424 | 4.45 | 4.45 | 4.389 | 0.00% | 153 | 236,600 | 1,044,695 |
| 2014-07-15 | 4.47 | 4.45 | 4.5 | 4.42 | -0.11% | 73 | 108,500 | 483,778 |
| 2014-07-14 | 4.434 | 4.455 | 4.606 | 4.434 | +0.79% | 166 | 191,100 | 859,907 |
| 2014-07-11 | 4.399 | 4.42 | 4.449 | 4.392 | +0.02% | 114 | 207,600 | 915,536 |
| 2014-07-10 | 4.498 | 4.419 | 4.51 | 4.39 | -1.93% | 112 | 91,400 | 406,953 |
| 2014-07-09 | 4.57 | 4.506 | 4.599 | 4.474 | -0.53% | 69 | 37,700 | 170,073 |
| 2014-07-08 | 4.567 | 4.53 | 4.633 | 4.53 | -0.35% | 121 | 137,700 | 629,928 |
| 2014-07-07 | 4.486 | 4.546 | 4.55 | 4.448 | +1.02% | 160 | 440,100 | 1,977,527 |
| 2014-07-04 | 4.55 | 4.5 | 4.575 | 4.452 | -0.66% | 80 | 63,600 | 286,426 |
| 2014-07-03 | 4.503 | 4.53 | 4.689 | 4.503 | +0.58% | 260 | 217,300 | 996,090 |
| 2014-07-02 | 4.5 | 4.504 | 4.52 | 4.485 | +0.09% | 70 | 28,500 | 128,466 |
| 2014-07-01 | 4.503 | 4.5 | 4.54 | 4.488 | -0.46% | 119 | 82,600 | 371,716 |
| 2014-06-30 | 4.502 | 4.521 | 4.565 | 4.47 | +0.24% | 178 | 155,500 | 703,966 |
| 2014-06-27 | 4.623 | 4.51 | 4.623 | 4.38 | -2.80% | 586 | 859,300 | 3,820,497 |
| 2014-06-26 | 4.672 | 4.64 | 4.693 | 4.622 | -0.32% | 73 | 48,100 | 224,120 |
| 2014-06-25 | 4.673 | 4.655 | 4.694 | 4.641 | -0.96% | 89 | 50,400 | 235,079 |
| 2014-06-24 | 4.654 | 4.7 | 4.755 | 4.615 | +0.95% | 364 | 292,700 | 1,369,021 |
| 2014-06-23 | 4.61 | 4.656 | 5.21 | 4.61 | +1.93% | 343 | 392,100 | 1,897,010 |
| 2014-06-20 | 4.699 | 4.568 | 4.7 | 4.499 | -2.50% | 391 | 466,500 | 2,135,033 |
| 2014-06-19 | 4.839 | 4.685 | 4.85 | 4.612 | -2.40% | 211 | 139,500 | 665,381 |
| 2014-06-18 | 4.788 | 4.8 | 4.847 | 4.734 | +1.27% | 422 | 304,800 | 1,463,853 |
| 2014-06-17 | 4.301 | 4.74 | 4.877 | 4.301 | +4.87% | 760 | 1,005,000 | 4,765,830 |
| 2014-06-16 | 4.376 | 4.52 | 4.75 | 4.282 | +3.06% | 757 | 903,500 | 4,117,481 |
| 2014-06-11 | 4.442 | 4.386 | 4.539 | 4.35 | -0.32% | 277 | 222,300 | 979,266 |
| 2014-06-10 | 4.428 | 4.4 | 4.428 | 4.39 | -0.61% | 97 | 101,700 | 447,796 |
| 2014-06-09 | 4.489 | 4.427 | 4.545 | 4.42 | 0.00% | 96 | 467,200 | 2,085,239 |
