ТГК-1 (Территориальная генерирующая компания №1)
TGKA
0.006518 ₽ -1.48% ↓История котировок TGKA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.004435 | 0.00454 | 0.0051 | 0.004435 | -4.52% | 243 | 1,901,200,000 | 9,384,119 |
| 2014-12-29 | 0.004415 | 0.004755 | 0.004765 | 0.0044 | +5.90% | 302 | 4,756,500,000 | 22,082,906 |
| 2014-12-26 | 0.00435 | 0.00449 | 0.004505 | 0.004035 | +1.58% | 250 | 1,801,400,000 | 7,725,267 |
| 2014-12-25 | 0.004475 | 0.00442 | 0.004495 | 0.004255 | -0.56% | 121 | 300,900,000 | 1,310,477 |
| 2014-12-24 | 0.004215 | 0.004445 | 0.004545 | 0.00412 | +5.33% | 577 | 1,261,800,000 | 5,578,260 |
| 2014-12-23 | 0.00419 | 0.00422 | 0.004295 | 0.004065 | +2.55% | 313 | 771,600,000 | 3,229,500 |
| 2014-12-22 | 0.00409 | 0.004115 | 0.004185 | 0.00405 | +2.75% | 166 | 475,200,000 | 1,940,073 |
| 2014-12-19 | 0.003885 | 0.004005 | 0.004195 | 0.003805 | +2.82% | 293 | 921,600,000 | 3,691,554 |
| 2014-12-18 | 0.004 | 0.003895 | 0.0041 | 0.003815 | +1.43% | 150 | 545,300,000 | 2,123,606 |
| 2014-12-17 | 0.003765 | 0.00384 | 0.003965 | 0.0036 | +1.72% | 167 | 1,800,500,000 | 6,914,848 |
| 2014-12-16 | 0.004065 | 0.003775 | 0.004065 | 0.00344 | -7.93% | 395 | 2,280,200,000 | 8,556,106 |
| 2014-12-15 | 0.00386 | 0.0041 | 0.00419 | 0.003845 | +3.93% | 293 | 1,773,700,000 | 7,213,312 |
| 2014-12-12 | 0.0039 | 0.003945 | 0.003995 | 0.003755 | 0.00% | 205 | 608,700,000 | 2,365,535 |
| 2014-12-11 | 0.00417 | 0.003945 | 0.00417 | 0.0039 | -3.78% | 323 | 984,600,000 | 3,933,995 |
| 2014-12-10 | 0.004315 | 0.0041 | 0.0044 | 0.004075 | -5.09% | 463 | 1,142,000,000 | 4,770,220 |
| 2014-12-09 | 0.00453 | 0.00432 | 0.00453 | 0.0041 | -2.48% | 511 | 2,022,200,000 | 8,568,368 |
| 2014-12-08 | 0.004635 | 0.00443 | 0.00466 | 0.00434 | -5.24% | 333 | 1,855,200,000 | 8,428,740 |
| 2014-12-05 | 0.004745 | 0.004675 | 0.00489 | 0.00465 | -2.60% | 264 | 1,614,600,000 | 7,661,139 |
| 2014-12-04 | 0.004945 | 0.0048 | 0.004945 | 0.004765 | -2.04% | 175 | 338,800,000 | 1,635,057 |
| 2014-12-03 | 0.0049 | 0.0049 | 0.005 | 0.0047 | -1.41% | 260 | 2,543,800,000 | 12,482,762 |
| 2014-12-02 | 0.005095 | 0.00497 | 0.00517 | 0.004915 | -1.88% | 326 | 1,777,500,000 | 8,954,167 |
| 2014-12-01 | 0.005225 | 0.005065 | 0.005225 | 0.00502 | -2.88% | 162 | 247,400,000 | 1,253,791 |
| 2014-11-28 | 0.005125 | 0.005215 | 0.005215 | 0.005015 | +1.46% | 119 | 685,800,000 | 3,531,746 |
| 2014-11-27 | 0.005175 | 0.00514 | 0.005225 | 0.00514 | -2.00% | 62 | 285,000,000 | 1,479,854 |
| 2014-11-26 | 0.00518 | 0.005245 | 0.00529 | 0.00501 | +2.04% | 216 | 5,000,500,000 | 26,169,985 |
| 2014-11-25 | 0.005105 | 0.00514 | 0.00528 | 0.0051 | -0.19% | 348 | 5,676,300,000 | 29,709,931 |
| 2014-11-24 | 0.00512 | 0.00515 | 0.00516 | 0.00504 | +0.68% | 112 | 686,500,000 | 3,510,117 |
| 2014-11-21 | 0.00494 | 0.005115 | 0.005115 | 0.004765 | +3.33% | 969 | 5,880,900,000 | 29,267,052 |
| 2014-11-20 | 0.004525 | 0.00495 | 0.00495 | 0.004525 | +0.61% | 162 | 202,500,000 | 996,770 |
| 2014-11-19 | 0.00502 | 0.00492 | 0.00505 | 0.004855 | -1.99% | 356 | 1,273,200,000 | 6,331,894 |
| 2014-11-18 | 0.00509 | 0.00502 | 0.00515 | 0.004965 | -1.95% | 570 | 1,676,500,000 | 8,427,975 |
| 2014-11-17 | 0.00513 | 0.00512 | 0.00513 | 0.00507 | -0.10% | 86 | 115,500,000 | 588,788 |
| 2014-11-14 | 0.00513 | 0.005125 | 0.005155 | 0.005085 | -1.25% | 246 | 472,000,000 | 2,418,791 |
| 2014-11-13 | 0.005155 | 0.00519 | 0.00528 | 0.005135 | +0.10% | 326 | 3,119,200,000 | 16,289,838 |
| 2014-11-12 | 0.005125 | 0.005185 | 0.005225 | 0.00512 | +0.88% | 165 | 6,209,400,000 | 31,909,069 |
| 2014-11-11 | 0.005245 | 0.00514 | 0.005245 | 0.005135 | -1.15% | 95 | 531,100,000 | 2,752,619 |
| 2014-11-10 | 0.00525 | 0.0052 | 0.00527 | 0.00517 | +1.17% | 157 | 965,100,000 | 5,043,679 |
| 2014-11-07 | 0.00514 | 0.00514 | 0.005225 | 0.00507 | -0.58% | 169 | 804,200,000 | 4,147,658 |
| 2014-11-06 | 0.005345 | 0.00517 | 0.00535 | 0.00507 | -2.54% | 353 | 2,554,800,000 | 13,311,550 |
| 2014-11-05 | 0.005115 | 0.005305 | 0.005355 | 0.005095 | +1.43% | 351 | 4,095,600,000 | 21,631,248 |
| 2014-11-03 | 0.005005 | 0.00523 | 0.0053 | 0.005005 | +3.56% | 243 | 587,700,000 | 3,062,537 |
| 2014-10-31 | 0.004965 | 0.00505 | 0.005075 | 0.0049 | +2.33% | 242 | 1,886,200,000 | 9,495,717 |
| 2014-10-30 | 0.004935 | 0.004935 | 0.004975 | 0.00485 | +0.30% | 129 | 513,500,000 | 2,526,506 |
| 2014-10-29 | 0.00495 | 0.00492 | 0.00495 | 0.00487 | +0.20% | 110 | 379,800,000 | 1,859,651 |
| 2014-10-28 | 0.004755 | 0.00491 | 0.004925 | 0.004695 | +3.37% | 535 | 2,584,700,000 | 12,437,736 |
| 2014-10-27 | 0.00471 | 0.00475 | 0.004815 | 0.00467 | +0.74% | 505 | 2,091,900,000 | 9,956,125 |
| 2014-10-24 | 0.00466 | 0.004715 | 0.00482 | 0.00466 | +0.43% | 177 | 516,100,000 | 2,442,598 |
| 2014-10-23 | 0.004815 | 0.004695 | 0.00482 | 0.004635 | -2.19% | 167 | 199,500,000 | 936,058 |
| 2014-10-22 | 0.00481 | 0.0048 | 0.00485 | 0.004775 | -0.93% | 46 | 23,900,000 | 114,891 |
| 2014-10-21 | 0.00479 | 0.004845 | 0.004845 | 0.00478 | 0.00% | 42 | 41,800,000 | 201,403 |
| 2014-10-20 | 0.00479 | 0.004845 | 0.00485 | 0.004715 | +0.62% | 183 | 374,700,000 | 1,794,414 |
| 2014-10-17 | 0.00485 | 0.004815 | 0.00485 | 0.00478 | -0.21% | 132 | 746,900,000 | 3,611,228 |
| 2014-10-16 | 0.004775 | 0.004825 | 0.00483 | 0.004585 | +2.12% | 478 | 2,030,300,000 | 9,546,417 |
| 2014-10-15 | 0.004895 | 0.004725 | 0.0049 | 0.004715 | -3.28% | 476 | 1,443,600,000 | 6,898,922 |
| 2014-10-14 | 0.00494 | 0.004885 | 0.005045 | 0.00479 | -0.61% | 574 | 1,920,000,000 | 9,383,104 |
| 2014-10-13 | 0.0051 | 0.004915 | 0.00518 | 0.004795 | -2.19% | 1518 | 5,726,100,000 | 28,327,070 |
| 2014-10-10 | 0.0054 | 0.005025 | 0.00546 | 0.005025 | -8.64% | 1136 | 3,552,500,000 | 18,641,013 |
| 2014-10-09 | 0.005645 | 0.0055 | 0.00565 | 0.005475 | -2.31% | 217 | 289,200,000 | 1,602,429 |
| 2014-10-08 | 0.0057 | 0.00563 | 0.0057 | 0.00557 | -2.17% | 118 | 204,400,000 | 1,151,479 |
| 2014-10-07 | 0.005715 | 0.005755 | 0.005755 | 0.00566 | +0.61% | 64 | 97,400,000 | 557,117 |
| 2014-10-06 | 0.005635 | 0.00572 | 0.00572 | 0.005595 | +0.88% | 150 | 333,000,000 | 1,883,717 |
| 2014-10-03 | 0.005735 | 0.00567 | 0.005785 | 0.0056 | -0.26% | 177 | 195,400,000 | 1,106,917 |
| 2014-10-02 | 0.00564 | 0.005685 | 0.005695 | 0.005505 | +1.16% | 200 | 369,700,000 | 2,059,872 |
| 2014-10-01 | 0.00575 | 0.00562 | 0.00577 | 0.00552 | -2.24% | 298 | 500,000,000 | 2,815,380 |
| 2014-09-30 | 0.005843 | 0.005749 | 0.005843 | 0.005713 | -0.69% | 81 | 91,900,000 | 528,700 |
| 2014-09-29 | 0.00585 | 0.005789 | 0.005899 | 0.00575 | -0.96% | 167 | 225,400,000 | 1,310,334 |
| 2014-09-26 | 0.005903 | 0.005845 | 0.00596 | 0.005811 | -1.67% | 167 | 253,400,000 | 1,483,347 |
| 2014-09-25 | 0.005987 | 0.005944 | 0.006 | 0.005901 | -0.23% | 1467 | 496,200,000 | 2,951,551 |
| 2014-09-24 | 0.006045 | 0.005958 | 0.006045 | 0.005912 | -0.68% | 305 | 657,700,000 | 3,927,958 |
| 2014-09-23 | 0.006185 | 0.005999 | 0.00621 | 0.005962 | -2.98% | 491 | 1,279,600,000 | 7,745,748 |
| 2014-09-22 | 0.006361 | 0.006183 | 0.006361 | 0.006102 | -1.84% | 253 | 630,300,000 | 3,902,585 |
| 2014-09-19 | 0.0064 | 0.006299 | 0.006431 | 0.006251 | -1.55% | 133 | 188,000,000 | 1,186,283 |
| 2014-09-18 | 0.0064 | 0.006398 | 0.0064 | 0.006328 | +0.33% | 44 | 78,000,000 | 495,753 |
| 2014-09-17 | 0.00641 | 0.006377 | 0.006473 | 0.00628 | -0.70% | 81 | 138,600,000 | 878,984 |
| 2014-09-16 | 0.006394 | 0.006422 | 0.006423 | 0.006342 | +1.18% | 182 | 161,400,000 | 1,031,810 |
| 2014-09-15 | 0.006304 | 0.006347 | 0.00638 | 0.00628 | +0.16% | 31 | 15,000,000 | 95,151 |
| 2014-09-12 | 0.00631 | 0.006337 | 0.0064 | 0.006299 | +0.11% | 128 | 140,600,000 | 890,820 |
| 2014-09-11 | 0.006349 | 0.00633 | 0.006443 | 0.00615 | +0.56% | 436 | 2,346,100,000 | 14,818,117 |
| 2014-09-10 | 0.006421 | 0.006295 | 0.006421 | 0.006264 | -2.73% | 344 | 294,300,000 | 1,861,055 |
| 2014-09-09 | 0.0064 | 0.006472 | 0.00655 | 0.0064 | +0.53% | 73 | 238,800,000 | 1,547,408 |
| 2014-09-08 | 0.006451 | 0.006438 | 0.006459 | 0.006332 | +0.12% | 43 | 34,300,000 | 219,204 |
| 2014-09-05 | 0.00652 | 0.00643 | 0.00658 | 0.006423 | -2.43% | 88 | 97,200,000 | 627,726 |
| 2014-09-04 | 0.00655 | 0.00659 | 0.00659 | 0.006413 | +0.92% | 96 | 318,800,000 | 2,072,361 |
| 2014-09-03 | 0.006346 | 0.00653 | 0.006538 | 0.006345 | +0.65% | 104 | 282,000,000 | 1,825,339 |
| 2014-09-02 | 0.006397 | 0.006488 | 0.0065 | 0.006397 | +2.09% | 51 | 124,400,000 | 797,069 |
| 2014-09-01 | 0.00645 | 0.006355 | 0.006586 | 0.006223 | -1.93% | 142 | 302,000,000 | 1,927,103 |
| 2014-08-29 | 0.006403 | 0.00648 | 0.006552 | 0.006401 | +0.62% | 30 | 69,700,000 | 453,726 |
| 2014-08-28 | 0.006497 | 0.00644 | 0.00655 | 0.0064 | -0.23% | 72 | 228,200,000 | 1,469,096 |
| 2014-08-27 | 0.006428 | 0.006455 | 0.006547 | 0.0064 | -0.97% | 44 | 51,100,000 | 331,338 |
| 2014-08-26 | 0.0065 | 0.006518 | 0.006534 | 0.006468 | -0.24% | 60 | 222,400,000 | 1,444,079 |
| 2014-08-25 | 0.006498 | 0.006534 | 0.006588 | 0.006405 | +1.33% | 96 | 211,600,000 | 1,374,703 |
| 2014-08-22 | 0.006547 | 0.006448 | 0.00675 | 0.006411 | -1.54% | 1350 | 1,935,500,000 | 12,653,048 |
| 2014-08-21 | 0.006649 | 0.006549 | 0.00675 | 0.006528 | -0.91% | 40 | 136,300,000 | 913,719 |
| 2014-08-20 | 0.006545 | 0.006609 | 0.006609 | 0.006387 | +1.68% | 112 | 609,000,000 | 3,972,113 |
| 2014-08-19 | 0.0065 | 0.0065 | 0.006547 | 0.006369 | +0.09% | 100 | 119,400,000 | 774,117 |
| 2014-08-18 | 0.006399 | 0.006494 | 0.006501 | 0.006399 | +1.53% | 88 | 175,900,000 | 1,135,723 |
| 2014-08-15 | 0.006556 | 0.006396 | 0.006648 | 0.006351 | -3.82% | 189 | 969,300,000 | 6,262,837 |
| 2014-08-14 | 0.00675 | 0.00665 | 0.00677 | 0.006604 | -1.67% | 58 | 72,200,000 | 481,936 |
| 2014-08-13 | 0.006532 | 0.006763 | 0.006763 | 0.006532 | +2.94% | 108 | 385,600,000 | 2,571,984 |
| 2014-08-12 | 0.006429 | 0.00657 | 0.00659 | 0.00631 | +2.61% | 130 | 445,000,000 | 2,873,151 |
| 2014-08-11 | 0.006302 | 0.006403 | 0.006451 | 0.0063 | +1.76% | 84 | 116,300,000 | 742,996 |
| 2014-08-08 | 0.006241 | 0.006292 | 0.00639 | 0.00624 | -0.13% | 72 | 54,500,000 | 343,873 |
| 2014-08-07 | 0.006293 | 0.0063 | 0.00635 | 0.006223 | +0.69% | 71 | 336,400,000 | 2,109,578 |
| 2014-08-06 | 0.006311 | 0.006257 | 0.006401 | 0.006257 | -1.93% | 79 | 458,600,000 | 2,914,735 |
| 2014-08-05 | 0.00646 | 0.00638 | 0.00648 | 0.006323 | -0.55% | 62 | 140,700,000 | 898,146 |
| 2014-08-04 | 0.00632 | 0.006415 | 0.00647 | 0.006252 | +1.81% | 356 | 615,900,000 | 3,929,275 |
| 2014-08-01 | 0.006201 | 0.006301 | 0.006317 | 0.0062 | +1.35% | 93 | 173,000,000 | 1,085,780 |
| 2014-07-31 | 0.006148 | 0.006217 | 0.006261 | 0.006145 | -0.91% | 68 | 52,200,000 | 324,964 |
| 2014-07-30 | 0.006171 | 0.006274 | 0.006293 | 0.006161 | +1.19% | 98 | 183,200,000 | 1,145,722 |
| 2014-07-29 | 0.006262 | 0.0062 | 0.006262 | 0.00608 | +0.27% | 137 | 432,700,000 | 2,652,354 |
| 2014-07-28 | 0.006203 | 0.006183 | 0.006314 | 0.006104 | -2.31% | 90 | 208,700,000 | 1,303,958 |
| 2014-07-25 | 0.006388 | 0.006329 | 0.006388 | 0.006217 | +0.78% | 63 | 96,400,000 | 604,840 |
| 2014-07-24 | 0.006231 | 0.00628 | 0.006321 | 0.00623 | +0.11% | 70 | 213,500,000 | 1,341,282 |
| 2014-07-23 | 0.006307 | 0.006273 | 0.006307 | 0.006198 | -0.74% | 80 | 437,700,000 | 2,728,882 |
| 2014-07-22 | 0.006299 | 0.00632 | 0.006387 | 0.00625 | +1.79% | 110 | 381,300,000 | 2,405,456 |
| 2014-07-21 | 0.00621 | 0.006209 | 0.006296 | 0.006199 | +0.18% | 89 | 516,000,000 | 3,214,387 |
| 2014-07-18 | 0.006197 | 0.006198 | 0.006258 | 0.006149 | -0.59% | 118 | 260,400,000 | 1,611,594 |
| 2014-07-17 | 0.006404 | 0.006235 | 0.006428 | 0.006199 | -3.48% | 897 | 633,200,000 | 3,947,985 |
| 2014-07-16 | 0.006615 | 0.00646 | 0.006623 | 0.00646 | -2.99% | 300 | 153,600,000 | 1,001,845 |
| 2014-07-15 | 0.00663 | 0.006659 | 0.006699 | 0.006527 | +1.02% | 68 | 97,300,000 | 646,511 |
| 2014-07-14 | 0.006741 | 0.006592 | 0.006741 | 0.006535 | -2.17% | 60 | 58,400,000 | 386,335 |
| 2014-07-11 | 0.006803 | 0.006738 | 0.006884 | 0.00663 | -0.91% | 107 | 105,700,000 | 712,173 |
| 2014-07-10 | 0.006986 | 0.0068 | 0.007 | 0.006761 | -2.72% | 78 | 158,200,000 | 1,091,384 |
| 2014-07-09 | 0.00692 | 0.00699 | 0.007 | 0.0069 | -0.77% | 141 | 122,600,000 | 855,790 |
| 2014-07-08 | 0.006903 | 0.007044 | 0.007047 | 0.006725 | +0.21% | 500 | 534,800,000 | 3,709,468 |
| 2014-07-07 | 0.007058 | 0.007029 | 0.007059 | 0.006726 | -0.45% | 256 | 486,500,000 | 3,387,275 |
| 2014-07-04 | 0.006903 | 0.007061 | 0.007189 | 0.006804 | +1.96% | 316 | 639,900,000 | 4,469,969 |
| 2014-07-03 | 0.006395 | 0.006925 | 0.006943 | 0.006395 | +5.16% | 402 | 1,982,800,000 | 13,582,132 |
| 2014-07-02 | 0.006167 | 0.006585 | 0.006646 | 0.006167 | +6.81% | 571 | 2,507,500,000 | 16,251,733 |
| 2014-07-01 | 0.006199 | 0.006165 | 0.006223 | 0.006127 | -0.24% | 139 | 372,600,000 | 2,300,495 |
| 2014-06-30 | 0.0062 | 0.00618 | 0.006201 | 0.0061 | -0.72% | 385 | 409,200,000 | 2,505,206 |
| 2014-06-27 | 0.006269 | 0.006225 | 0.00627 | 0.006163 | -1.44% | 178 | 170,600,000 | 1,061,968 |
| 2014-06-26 | 0.006258 | 0.006316 | 0.00633 | 0.006257 | +0.27% | 120 | 184,300,000 | 1,163,546 |
| 2014-06-25 | 0.0063 | 0.006299 | 0.006338 | 0.006254 | -0.65% | 88 | 83,300,000 | 523,656 |
| 2014-06-24 | 0.006378 | 0.00634 | 0.006378 | 0.006249 | +0.14% | 203 | 331,400,000 | 2,086,386 |
| 2014-06-23 | 0.006397 | 0.006331 | 0.00641 | 0.006304 | -0.14% | 110 | 189,100,000 | 1,205,807 |
| 2014-06-20 | 0.006344 | 0.00634 | 0.006351 | 0.006301 | +0.24% | 43 | 48,700,000 | 308,188 |
| 2014-06-19 | 0.006387 | 0.006325 | 0.006387 | 0.006303 | -0.19% | 143 | 170,500,000 | 1,078,658 |
| 2014-06-18 | 0.006324 | 0.006337 | 0.0064 | 0.006324 | +0.27% | 77 | 50,200,000 | 318,743 |
| 2014-06-17 | 0.006344 | 0.00632 | 0.00639 | 0.006316 | -0.02% | 137 | 244,900,000 | 1,550,986 |
| 2014-06-16 | 0.006359 | 0.006321 | 0.00637 | 0.006255 | +0.62% | 234 | 243,700,000 | 1,539,266 |
| 2014-06-11 | 0.00639 | 0.006282 | 0.006449 | 0.006275 | -1.84% | 186 | 298,500,000 | 1,887,684 |
| 2014-06-10 | 0.006403 | 0.0064 | 0.006469 | 0.0064 | -0.54% | 88 | 153,600,000 | 985,733 |
| 2014-06-09 | 0.006399 | 0.006435 | 0.006444 | 0.006384 | +0.80% | 162 | 270,000,000 | 1,733,118 |
| 2014-06-06 | 0.006354 | 0.006384 | 0.006388 | 0.00633 | +0.85% | 49 | 34,400,000 | 218,697 |
| 2014-06-05 | 0.006364 | 0.00633 | 0.006364 | 0.00633 | -0.91% | 110 | 383,300,000 | 2,429,748 |
| 2014-06-04 | 0.006364 | 0.006388 | 0.00641 | 0.006336 | -0.16% | 122 | 316,400,000 | 2,013,101 |
| 2014-06-03 | 0.006412 | 0.006398 | 0.006429 | 0.006365 | -0.28% | 186 | 325,200,000 | 2,082,394 |
| 2014-06-02 | 0.006428 | 0.006416 | 0.006455 | 0.006381 | +1.02% | 141 | 125,800,000 | 806,653 |
| 2014-05-30 | 0.006533 | 0.006351 | 0.00675 | 0.00635 | -2.73% | 173 | 328,000,000 | 2,128,063 |
| 2014-05-29 | 0.006536 | 0.006529 | 0.006554 | 0.006397 | +0.63% | 1011 | 820,400,000 | 5,275,109 |
| 2014-05-28 | 0.006492 | 0.006488 | 0.0066 | 0.00645 | -0.64% | 156 | 764,200,000 | 4,975,144 |
| 2014-05-27 | 0.006587 | 0.00653 | 0.006645 | 0.006475 | -1.39% | 88 | 96,400,000 | 631,012 |
| 2014-05-26 | 0.006658 | 0.006622 | 0.00679 | 0.0066 | -0.26% | 289 | 693,400,000 | 4,618,655 |
| 2014-05-23 | 0.006755 | 0.006639 | 0.006854 | 0.006596 | -2.61% | 215 | 453,300,000 | 3,020,453 |
| 2014-05-22 | 0.006859 | 0.006817 | 0.006859 | 0.006716 | -0.29% | 83 | 302,000,000 | 2,061,622 |
| 2014-05-21 | 0.006694 | 0.006837 | 0.006846 | 0.006615 | +1.85% | 190 | 1,118,000,000 | 7,502,167 |
| 2014-05-20 | 0.00655 | 0.006713 | 0.006737 | 0.006501 | +0.96% | 124 | 275,600,000 | 1,823,080 |
| 2014-05-19 | 0.0065 | 0.006649 | 0.006683 | 0.00642 | +2.36% | 392 | 521,100,000 | 3,466,324 |
| 2014-05-16 | 0.006394 | 0.006496 | 0.006747 | 0.006394 | -1.55% | 62 | 63,500,000 | 411,607 |
| 2014-05-15 | 0.006624 | 0.006598 | 0.00675 | 0.006416 | -0.54% | 124 | 212,200,000 | 1,397,284 |
| 2014-05-14 | 0.006555 | 0.006634 | 0.006635 | 0.006514 | +0.53% | 181 | 141,400,000 | 931,006 |
| 2014-05-13 | 0.006425 | 0.006599 | 0.0066 | 0.006385 | +2.47% | 416 | 334,800,000 | 2,170,613 |
| 2014-05-12 | 0.006323 | 0.00644 | 0.006573 | 0.006323 | +0.17% | 116 | 151,400,000 | 969,141 |
| 2014-05-08 | 0.006551 | 0.006429 | 0.006599 | 0.006372 | -0.76% | 136 | 161,200,000 | 1,045,177 |
| 2014-05-07 | 0.006477 | 0.006478 | 0.006481 | 0.006353 | +0.43% | 233 | 570,900,000 | 3,658,512 |
| 2014-05-06 | 0.006575 | 0.00645 | 0.006575 | 0.006394 | +0.80% | 158 | 230,600,000 | 1,482,256 |
| 2014-05-05 | 0.00645 | 0.006399 | 0.00652 | 0.006361 | -0.91% | 82 | 106,900,000 | 690,712 |
| 2014-05-02 | 0.006445 | 0.006458 | 0.006574 | 0.006445 | -1.46% | 12 | 1,600,000 | 10,409 |
| 2014-04-30 | 0.006658 | 0.006554 | 0.00666 | 0.0064 | -0.65% | 65 | 26,000,000 | 170,270 |
| 2014-04-29 | 0.0065 | 0.006597 | 0.006869 | 0.006441 | +2.34% | 270 | 160,300,000 | 1,059,388 |
| 2014-04-28 | 0.006299 | 0.006446 | 0.006449 | 0.006255 | +2.33% | 245 | 616,300,000 | 3,888,924 |
| 2014-04-25 | 0.006401 | 0.006299 | 0.006401 | 0.00625 | -2.81% | 142 | 124,600,000 | 784,930 |
| 2014-04-24 | 0.006569 | 0.006481 | 0.006598 | 0.006412 | -1.95% | 101 | 125,700,000 | 819,335 |
| 2014-04-23 | 0.00684 | 0.00661 | 0.006862 | 0.006557 | -2.33% | 67 | 42,900,000 | 284,348 |
| 2014-04-22 | 0.006719 | 0.006768 | 0.006848 | 0.0067 | -0.46% | 42 | 377,100,000 | 2,527,164 |
| 2014-04-21 | 0.006754 | 0.006799 | 0.006894 | 0.006736 | +0.73% | 88 | 97,500,000 | 662,096 |
| 2014-04-18 | 0.006899 | 0.00675 | 0.007081 | 0.006699 | -0.53% | 150 | 263,200,000 | 1,791,486 |
| 2014-04-17 | 0.00688 | 0.006786 | 0.00688 | 0.006723 | -0.88% | 77 | 244,400,000 | 1,657,483 |
| 2014-04-16 | 0.006925 | 0.006846 | 0.006925 | 0.006723 | +1.32% | 121 | 1,495,900,000 | 10,289,485 |
| 2014-04-15 | 0.007001 | 0.006757 | 0.0072 | 0.0065 | -3.33% | 418 | 1,651,900,000 | 11,432,516 |
| 2014-04-14 | 0.006925 | 0.00699 | 0.007053 | 0.0069 | -3.45% | 69 | 92,800,000 | 647,941 |
| 2014-04-11 | 0.00702 | 0.00724 | 0.00726 | 0.00675 | +1.13% | 327 | 2,773,800,000 | 19,532,272 |
| 2014-04-10 | 0.006591 | 0.007159 | 0.007161 | 0.006498 | +9.36% | 553 | 2,319,000,000 | 16,018,694 |
| 2014-04-09 | 0.00651 | 0.006546 | 0.00655 | 0.006403 | +0.85% | 73 | 52,400,000 | 337,666 |
| 2014-04-08 | 0.006598 | 0.006491 | 0.006598 | 0.006361 | +0.08% | 74 | 81,900,000 | 525,130 |
| 2014-04-07 | 0.006602 | 0.006486 | 0.006602 | 0.006369 | -2.36% | 78 | 49,200,000 | 317,197 |
| 2014-04-04 | 0.006591 | 0.006643 | 0.006644 | 0.006431 | +0.33% | 100 | 60,600,000 | 395,886 |
| 2014-04-03 | 0.006654 | 0.006621 | 0.006655 | 0.00655 | -0.44% | 48 | 25,700,000 | 170,086 |
| 2014-04-02 | 0.00645 | 0.00665 | 0.006657 | 0.00645 | +1.09% | 151 | 441,600,000 | 2,920,962 |
| 2014-04-01 | 0.006549 | 0.006578 | 0.006644 | 0.006397 | +0.43% | 233 | 356,100,000 | 2,334,269 |
| 2014-03-31 | 0.00636 | 0.00655 | 0.0066 | 0.00636 | +2.42% | 226 | 494,900,000 | 3,221,224 |
| 2014-03-28 | 0.006382 | 0.006395 | 0.006399 | 0.006201 | +0.33% | 234 | 517,200,000 | 3,267,003 |
| 2014-03-27 | 0.0065 | 0.006374 | 0.0065 | 0.006234 | -3.15% | 288 | 470,200,000 | 2,982,731 |
| 2014-03-26 | 0.006541 | 0.006581 | 0.00671 | 0.0065 | -2.20% | 129 | 285,500,000 | 1,874,024 |
| 2014-03-25 | 0.006422 | 0.006729 | 0.00673 | 0.0064 | +2.91% | 192 | 4,301,900,000 | 28,640,046 |
| 2014-03-24 | 0.0063 | 0.006539 | 0.006545 | 0.006276 | +5.47% | 182 | 462,500,000 | 2,986,911 |
| 2014-03-21 | 0.006252 | 0.0062 | 0.006302 | 0.006151 | -2.33% | 437 | 427,000,000 | 2,664,074 |
| 2014-03-20 | 0.006285 | 0.006348 | 0.006372 | 0.00615 | +0.02% | 224 | 891,700,000 | 5,561,239 |
| 2014-03-19 | 0.0064 | 0.006347 | 0.006645 | 0.006322 | -4.69% | 212 | 593,700,000 | 3,806,970 |
| 2014-03-18 | 0.006157 | 0.006659 | 0.00666 | 0.005999 | +10.08% | 517 | 19,324,900,000 | 125,445,530 |
| 2014-03-17 | 0.006023 | 0.006049 | 0.00607 | 0.005851 | +1.96% | 321 | 1,293,000,000 | 7,722,599 |
| 2014-03-14 | 0.006001 | 0.005933 | 0.006029 | 0.005651 | -3.89% | 587 | 2,832,300,000 | 16,483,123 |
| 2014-03-13 | 0.0066 | 0.006173 | 0.0066 | 0.00607 | -6.47% | 670 | 5,839,300,000 | 37,074,199 |
| 2014-03-12 | 0.005954 | 0.0066 | 0.0066 | 0.005652 | +10.48% | 1261 | 35,414,300,000 | 222,014,542 |
| 2014-03-11 | 0.0062 | 0.005974 | 0.0062 | 0.005878 | -5.17% | 625 | 5,217,900,000 | 31,417,637 |
| 2014-03-07 | 0.00612 | 0.0063 | 0.006502 | 0.006115 | +3.67% | 402 | 18,001,000,000 | 114,683,285 |
| 2014-03-06 | 0.006029 | 0.006077 | 0.0061 | 0.00589 | +0.95% | 261 | 1,081,600,000 | 6,481,567 |
| 2014-03-05 | 0.006217 | 0.00602 | 0.00623 | 0.005856 | -3.82% | 303 | 862,600,000 | 5,196,637 |
| 2014-03-04 | 0.006097 | 0.006259 | 0.0063 | 0.005866 | +4.39% | 367 | 1,020,500,000 | 6,253,288 |
| 2014-03-03 | 0.006148 | 0.005996 | 0.006173 | 0.005803 | -10.01% | 537 | 4,178,400,000 | 24,880,124 |
| 2014-02-28 | 0.00633 | 0.006663 | 0.006663 | 0.00622 | +4.11% | 186 | 620,400,000 | 3,987,783 |
| 2014-02-27 | 0.006431 | 0.0064 | 0.006431 | 0.006255 | +0.09% | 237 | 1,808,300,000 | 11,447,098 |
| 2014-02-26 | 0.006399 | 0.006394 | 0.006484 | 0.00632 | -0.87% | 108 | 869,300,000 | 5,588,837 |
| 2014-02-25 | 0.006418 | 0.00645 | 0.00648 | 0.0064 | +0.03% | 82 | 732,500,000 | 4,718,675 |
| 2014-02-24 | 0.005201 | 0.006448 | 0.006542 | 0.005201 | +0.34% | 116 | 176,200,000 | 1,122,378 |
| 2014-02-21 | 0.006511 | 0.006426 | 0.006589 | 0.00636 | -0.19% | 143 | 15,139,600,000 | 97,359,323 |
| 2014-02-20 | 0.006455 | 0.006438 | 0.00656 | 0.006393 | -2.38% | 157 | 2,152,200,000 | 13,813,996 |
| 2014-02-19 | 0.00668 | 0.006595 | 0.006683 | 0.006489 | -1.49% | 110 | 1,445,000,000 | 9,416,158 |
| 2014-02-18 | 0.006622 | 0.006695 | 0.006777 | 0.006508 | +1.12% | 197 | 405,700,000 | 2,703,217 |
| 2014-02-17 | 0.006487 | 0.006621 | 0.006683 | 0.00644 | +2.35% | 195 | 641,200,000 | 4,221,520 |
| 2014-02-14 | 0.006402 | 0.006469 | 0.006499 | 0.0064 | +0.23% | 119 | 225,900,000 | 1,454,787 |
| 2014-02-13 | 0.00647 | 0.006454 | 0.006496 | 0.0064 | -0.86% | 106 | 532,900,000 | 3,434,754 |
| 2014-02-12 | 0.00646 | 0.00651 | 0.006535 | 0.006421 | +0.93% | 166 | 1,297,200,000 | 8,413,863 |
| 2014-02-11 | 0.006543 | 0.00645 | 0.006543 | 0.0064 | -0.14% | 112 | 139,200,000 | 897,380 |
| 2014-02-10 | 0.007203 | 0.006459 | 0.007203 | 0.006413 | +0.30% | 242 | 600,600,000 | 3,876,382 |
| 2014-02-07 | 0.006419 | 0.00644 | 0.0065 | 0.006323 | +1.15% | 273 | 1,696,400,000 | 10,910,450 |
| 2014-02-06 | 0.006461 | 0.006367 | 0.006528 | 0.006331 | -1.33% | 235 | 436,800,000 | 2,794,558 |
| 2014-02-05 | 0.006298 | 0.006453 | 0.006546 | 0.006283 | +2.46% | 159 | 366,600,000 | 2,357,196 |
| 2014-02-04 | 0.00631 | 0.006298 | 0.006399 | 0.006213 | -0.96% | 162 | 415,700,000 | 2,607,284 |
| 2014-02-03 | 0.006398 | 0.006359 | 0.0065 | 0.0063 | +0.49% | 222 | 1,159,600,000 | 7,360,937 |
| 2014-01-31 | 0.006495 | 0.006328 | 0.0066 | 0.006301 | -1.13% | 252 | 482,200,000 | 3,115,744 |
| 2014-01-30 | 0.006598 | 0.0064 | 0.006635 | 0.0063 | -2.88% | 238 | 278,000,000 | 1,786,891 |
| 2014-01-29 | 0.006799 | 0.00659 | 0.006905 | 0.0065 | -2.04% | 176 | 288,100,000 | 1,941,596 |
| 2014-01-28 | 0.006776 | 0.006727 | 0.006876 | 0.006625 | -0.93% | 101 | 128,000,000 | 861,461 |
| 2014-01-27 | 0.006769 | 0.00679 | 0.006818 | 0.006702 | -0.35% | 178 | 3,824,500,000 | 25,793,458 |
| 2014-01-24 | 0.00685 | 0.006814 | 0.00685 | 0.00669 | -0.86% | 441 | 6,603,400,000 | 44,274,355 |
| 2014-01-23 | 0.006995 | 0.006873 | 0.007074 | 0.006816 | -0.92% | 118 | 541,700,000 | 3,745,578 |
| 2014-01-22 | 0.006944 | 0.006937 | 0.007 | 0.006851 | +0.33% | 124 | 703,800,000 | 4,877,359 |
| 2014-01-21 | 0.006899 | 0.006914 | 0.007047 | 0.006855 | +0.25% | 459 | 4,497,900,000 | 31,014,155 |
| 2014-01-20 | 0.006915 | 0.006897 | 0.007019 | 0.006812 | -1.08% | 176 | 321,200,000 | 2,204,660 |
| 2014-01-17 | 0.00702 | 0.006972 | 0.00702 | 0.006922 | -0.68% | 182 | 911,200,000 | 6,373,871 |
| 2014-01-16 | 0.00686 | 0.00702 | 0.007097 | 0.00686 | +2.63% | 808 | 12,248,700,000 | 85,798,999 |
| 2014-01-15 | 0.0066 | 0.00684 | 0.006849 | 0.00655 | +4.17% | 395 | 11,811,700,000 | 80,181,573 |
| 2014-01-14 | 0.006431 | 0.006566 | 0.00668 | 0.00631 | -0.06% | 284 | 6,864,900,000 | 44,806,370 |
| 2014-01-13 | 0.006488 | 0.00657 | 0.00657 | 0.006452 | +2.82% | 134 | 803,600,000 | 5,233,622 |
| 2014-01-10 | 0.006478 | 0.00639 | 0.006547 | 0.006381 | -1.68% | 551 | 947,900,000 | 6,076,457 |
| 2014-01-09 | 0.006523 | 0.006499 | 0.006678 | 0.006421 | +0.15% | 106 | 793,800,000 | 5,155,294 |
| 2014-01-08 | 0.00645 | 0.006489 | 0.006509 | 0.006352 | +0.60% | 50 | 150,400,000 | 977,203 |
| 2014-01-06 | 0.0065 | 0.00645 | 0.00654 | 0.006448 | 0.00% | 39 | 20,900,000 | 134,982 |