ТМК (Трубная металлургическая компания)
TRMK
91.3 ₽ -1.1% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 35.1 | 35 | 35.2 | 34.1 | 0.00% | 563 | 133,140 | 4,598,322 |
| 2014-12-29 | 34.2 | 35 | 35.6 | 34.2 | +2.04% | 394 | 123,590 | 4,306,631 |
| 2014-12-26 | 35.4 | 34.3 | 36.2 | 33.9 | +1.48% | 985 | 559,160 | 19,406,758 |
| 2014-12-25 | 32 | 33.8 | 35.3 | 32 | -0.88% | 965 | 383,450 | 12,825,915 |
| 2014-12-24 | 35.7 | 34.1 | 35.8 | 33.4 | -4.48% | 1021 | 169,040 | 5,821,751 |
| 2014-12-23 | 35.4 | 35.7 | 38.5 | 34.9 | -2.72% | 1111 | 392,970 | 14,301,565 |
| 2014-12-22 | 35.6 | 36.7 | 37.8 | 34.2 | +3.09% | 2440 | 706,910 | 25,163,270 |
| 2014-12-19 | 37.6 | 35.6 | 40.8 | 35.6 | -4.81% | 1623 | 487,450 | 18,238,882 |
| 2014-12-18 | 38 | 37.4 | 41.3 | 36.7 | +1.08% | 1987 | 654,960 | 25,598,477 |
| 2014-12-17 | 37.7 | 37 | 42 | 34.1 | +0.27% | 1491 | 367,160 | 14,159,683 |
| 2014-12-16 | 37.9 | 36.9 | 38.7 | 28.7 | -3.15% | 1414 | 452,080 | 15,784,937 |
| 2014-12-15 | 38.6 | 38.1 | 40.4 | 36.4 | 0.00% | 1616 | 401,410 | 15,657,102 |
| 2014-12-12 | 43 | 38.1 | 46.8 | 36.7 | -12.21% | 3840 | 966,640 | 39,108,079 |
| 2014-12-11 | 47.5 | 43.4 | 48.9 | 40.6 | -8.44% | 2131 | 502,790 | 22,385,082 |
| 2014-12-10 | 50.9 | 47.4 | 53.1 | 46.6 | -7.42% | 1692 | 307,980 | 15,201,788 |
| 2014-12-09 | 55.1 | 51.2 | 55.2 | 51.1 | -5.19% | 1138 | 184,540 | 9,665,405 |
| 2014-12-08 | 57 | 54 | 58.3 | 54 | -4.93% | 1017 | 179,730 | 10,096,044 |
| 2014-12-05 | 59.4 | 56.8 | 59.8 | 56.3 | -4.38% | 1184 | 178,950 | 10,362,791 |
| 2014-12-04 | 59.9 | 59.4 | 61.3 | 59.2 | -0.67% | 1534 | 308,360 | 18,498,806 |
| 2014-12-03 | 59.2 | 59.8 | 61.3 | 58.6 | +1.01% | 1513 | 266,970 | 15,967,860 |
| 2014-12-02 | 60.9 | 59.2 | 64.3 | 58.5 | -2.95% | 2770 | 728,980 | 43,697,456 |
| 2014-12-01 | 63.5 | 61 | 64.7 | 60 | -4.98% | 2972 | 530,330 | 32,766,882 |
| 2014-11-28 | 66.7 | 64.2 | 66.8 | 63.6 | -3.75% | 1722 | 411,840 | 26,656,337 |
| 2014-11-27 | 70 | 66.7 | 70.7 | 65.6 | -4.44% | 2524 | 469,690 | 31,563,329 |
| 2014-11-26 | 70.7 | 69.8 | 71.9 | 68.3 | -1.83% | 1288 | 169,190 | 11,803,214 |
| 2014-11-25 | 70.4 | 71.1 | 72 | 69.9 | +1.28% | 507 | 73,170 | 5,207,533 |
| 2014-11-24 | 71.9 | 70.2 | 72.8 | 70 | -2.36% | 566 | 151,820 | 10,814,260 |
| 2014-11-21 | 74.9 | 71.9 | 75.3 | 71 | -3.88% | 1438 | 223,430 | 16,217,362 |
| 2014-11-20 | 77.9 | 74.8 | 78.5 | 74.3 | -4.10% | 1170 | 218,730 | 16,546,485 |
| 2014-11-19 | 76.5 | 78 | 80.6 | 75 | +2.23% | 2312 | 1,866,580 | 145,730,198 |
| 2014-11-18 | 75.6 | 76.3 | 76.8 | 73.2 | +1.06% | 1499 | 442,620 | 33,405,116 |
| 2014-11-17 | 76.3 | 75.5 | 77.2 | 75.2 | -0.66% | 298 | 26,350 | 2,004,560 |
| 2014-11-14 | 77.8 | 76 | 77.9 | 75.5 | -2.19% | 562 | 97,910 | 7,488,598 |
| 2014-11-13 | 78.9 | 77.7 | 79.1 | 77 | -1.65% | 206 | 24,710 | 1,927,365 |
| 2014-11-12 | 79.8 | 79 | 79.8 | 78.7 | -1.00% | 63 | 13,270 | 1,050,275 |
| 2014-11-11 | 79.3 | 79.8 | 79.8 | 79.2 | +0.13% | 98 | 11,170 | 887,860 |
| 2014-11-10 | 80.6 | 79.7 | 81.8 | 78.9 | -1.97% | 303 | 45,750 | 3,647,253 |
| 2014-11-07 | 82.5 | 81.3 | 82.8 | 76.5 | -2.05% | 1524 | 510,990 | 41,037,039 |
| 2014-11-06 | 80.7 | 83 | 83 | 80.7 | +1.34% | 293 | 52,850 | 4,345,391 |
| 2014-11-05 | 82.4 | 81.9 | 82.8 | 81.2 | 0.00% | 182 | 12,480 | 1,020,224 |
| 2014-11-03 | 86 | 81.9 | 86 | 81.8 | -1.80% | 224 | 25,200 | 2,089,473 |
| 2014-10-31 | 83 | 83.4 | 84.2 | 82.6 | +0.97% | 190 | 20,250 | 1,684,400 |
| 2014-10-30 | 83.6 | 82.6 | 84.8 | 81.4 | -0.96% | 1025 | 73,250 | 6,094,016 |
| 2014-10-29 | 82 | 83.4 | 85.8 | 81.6 | +1.21% | 1248 | 217,380 | 18,026,562 |
| 2014-10-28 | 82 | 82.4 | 83 | 81.1 | -0.12% | 666 | 58,520 | 4,813,152 |
| 2014-10-27 | 80.4 | 82.5 | 83 | 79.3 | +3.00% | 486 | 62,300 | 5,104,258 |
| 2014-10-24 | 80.4 | 80.1 | 81.7 | 79 | +0.38% | 86 | 6,550 | 521,884 |
| 2014-10-23 | 77.3 | 79.8 | 79.8 | 76.6 | +2.31% | 919 | 80,180 | 6,225,741 |
| 2014-10-22 | 79.3 | 78 | 81.2 | 77 | -1.89% | 824 | 60,760 | 4,793,898 |
| 2014-10-21 | 77 | 79.5 | 80 | 76.4 | +2.19% | 421 | 51,730 | 4,090,432 |
| 2014-10-20 | 78.3 | 77.8 | 79.3 | 76.8 | +0.13% | 343 | 31,120 | 2,420,780 |
| 2014-10-17 | 74.1 | 77.7 | 78.6 | 73.9 | +4.86% | 854 | 132,450 | 10,083,882 |
| 2014-10-16 | 77.4 | 74.1 | 78 | 74 | -3.39% | 938 | 81,950 | 6,227,598 |
| 2014-10-15 | 78.8 | 76.7 | 78.8 | 75.7 | -2.04% | 584 | 88,210 | 6,772,411 |
| 2014-10-14 | 79.3 | 78.3 | 79.6 | 78.1 | -1.63% | 172 | 33,530 | 2,640,060 |
| 2014-10-13 | 79.4 | 79.6 | 80 | 79.3 | +0.76% | 108 | 20,940 | 1,672,836 |
| 2014-10-10 | 82.2 | 79 | 82.5 | 79 | -4.47% | 473 | 37,090 | 3,003,894 |
| 2014-10-09 | 82 | 82.7 | 83.9 | 81.5 | +1.47% | 594 | 62,570 | 5,178,683 |
| 2014-10-08 | 82.3 | 81.5 | 83.9 | 81.5 | -1.57% | 798 | 83,580 | 6,897,218 |
| 2014-10-07 | 84.4 | 82.8 | 84.9 | 82.3 | -1.43% | 477 | 163,200 | 13,645,273 |
| 2014-10-06 | 84.9 | 84 | 86.1 | 83 | -0.59% | 971 | 86,040 | 7,272,155 |
| 2014-10-03 | 85.6 | 84.5 | 87 | 83.2 | -2.09% | 521 | 55,220 | 4,665,689 |
| 2014-10-02 | 88.2 | 86.3 | 89 | 83.7 | -2.60% | 1334 | 196,530 | 16,959,219 |
| 2014-10-01 | 89.6 | 88.6 | 89.6 | 87.8 | 0.00% | 201 | 14,570 | 1,291,771 |
| 2014-09-30 | 87.84 | 88.6 | 89 | 86.51 | +1.27% | 528 | 45,450 | 3,985,951 |
| 2014-09-29 | 86.46 | 87.49 | 91 | 86.08 | +1.44% | 1283 | 124,190 | 11,060,977 |
| 2014-09-26 | 87.97 | 86.25 | 89.49 | 85.55 | -1.46% | 468 | 57,690 | 5,023,891 |
| 2014-09-25 | 88.61 | 87.53 | 90 | 87.53 | -0.98% | 727 | 75,960 | 6,779,263 |
| 2014-09-24 | 88.63 | 88.4 | 90 | 88.4 | -0.28% | 633 | 65,550 | 5,849,201 |
| 2014-09-23 | 86.13 | 88.65 | 88.66 | 86 | +2.96% | 1007 | 98,830 | 8,649,663 |
| 2014-09-22 | 87.59 | 86.1 | 88 | 86.1 | -1.49% | 379 | 31,790 | 2,767,496 |
| 2014-09-19 | 87.6 | 87.4 | 88 | 85.08 | -0.23% | 1504 | 120,410 | 10,395,412 |
| 2014-09-18 | 87.99 | 87.6 | 88.88 | 86.32 | +0.69% | 265 | 31,770 | 2,778,086 |
| 2014-09-17 | 87.52 | 87 | 89.34 | 84.86 | -1.10% | 635 | 53,680 | 4,629,715 |
| 2014-09-16 | 86.46 | 87.97 | 89 | 86.18 | +2.58% | 754 | 94,900 | 8,288,632 |
| 2014-09-15 | 90.99 | 85.76 | 93.98 | 85.05 | -5.38% | 2611 | 262,550 | 22,796,428 |
| 2014-09-12 | 90 | 90.64 | 91.74 | 90 | -0.17% | 109 | 27,530 | 2,499,708 |
| 2014-09-11 | 90.77 | 90.79 | 91.8 | 90 | +0.44% | 357 | 61,050 | 5,523,567 |
| 2014-09-10 | 89.03 | 90.39 | 91.2 | 88.6 | +0.65% | 1021 | 96,140 | 8,669,403 |
| 2014-09-09 | 92.67 | 89.81 | 92.81 | 89.01 | -2.85% | 366 | 65,240 | 5,947,445 |
| 2014-09-08 | 91.5 | 92.44 | 93.49 | 90.89 | +1.03% | 483 | 84,960 | 7,844,777 |
| 2014-09-05 | 91.76 | 91.5 | 91.76 | 90.7 | 0.00% | 171 | 47,280 | 4,317,985 |
| 2014-09-04 | 90.53 | 91.5 | 92.22 | 90 | -0.03% | 113 | 25,500 | 2,319,993 |
| 2014-09-03 | 90.94 | 91.53 | 92.5 | 88.15 | +0.92% | 1109 | 192,430 | 17,435,898 |
| 2014-09-02 | 89.8 | 90.7 | 90.75 | 88.47 | +0.78% | 351 | 56,990 | 5,129,678 |
| 2014-09-01 | 89.5 | 90 | 90.9 | 86.41 | +1.83% | 707 | 134,600 | 11,988,153 |
| 2014-08-29 | 87.42 | 88.38 | 89 | 85.93 | -0.14% | 355 | 142,630 | 12,545,639 |
| 2014-08-28 | 89.29 | 88.5 | 90.9 | 86.57 | -1.63% | 1845 | 372,260 | 33,316,726 |
| 2014-08-27 | 87.89 | 89.97 | 90.89 | 87.58 | +2.55% | 728 | 542,180 | 48,072,645 |
| 2014-08-26 | 88 | 87.73 | 89 | 86.82 | -0.20% | 1373 | 288,060 | 25,421,098 |
| 2014-08-25 | 88.4 | 87.91 | 88.87 | 87.29 | -0.42% | 168 | 17,360 | 1,526,823 |
| 2014-08-22 | 86.01 | 88.28 | 88.28 | 84.51 | +1.47% | 347 | 88,410 | 7,664,207 |
| 2014-08-21 | 84.24 | 87 | 87 | 84.11 | +3.00% | 600 | 658,820 | 56,320,927 |
| 2014-08-20 | 84.03 | 84.47 | 87.99 | 83.56 | +0.54% | 533 | 188,620 | 15,981,001 |
| 2014-08-19 | 80.99 | 84.02 | 84.49 | 80.99 | +4.09% | 458 | 319,430 | 26,155,218 |
| 2014-08-18 | 81.52 | 80.72 | 82.6 | 80.71 | -0.92% | 149 | 20,090 | 1,639,949 |
| 2014-08-15 | 78.06 | 81.47 | 81.48 | 78.06 | +1.23% | 92 | 48,700 | 3,909,624 |
| 2014-08-14 | 80.15 | 80.48 | 81.49 | 79.08 | +0.44% | 1296 | 763,880 | 61,076,207 |
| 2014-08-13 | 79.5 | 80.13 | 81.5 | 79.47 | +0.18% | 367 | 56,430 | 4,548,917 |
| 2014-08-12 | 79.52 | 79.99 | 81.81 | 78.81 | +0.64% | 285 | 62,350 | 4,993,464 |
| 2014-08-11 | 79.02 | 79.48 | 79.72 | 78.52 | +0.90% | 116 | 31,540 | 2,500,076 |
| 2014-08-08 | 78 | 78.77 | 79.9 | 77.45 | +0.77% | 416 | 36,750 | 2,889,243 |
| 2014-08-07 | 76.3 | 78.17 | 78.17 | 75.34 | +2.12% | 423 | 31,800 | 2,439,530 |
| 2014-08-06 | 77.07 | 76.55 | 77.99 | 76.39 | -2.06% | 199 | 15,970 | 1,228,075 |
| 2014-08-05 | 77.41 | 78.16 | 79.4 | 76.4 | -0.50% | 707 | 379,890 | 29,662,805 |
| 2014-08-04 | 79.09 | 78.55 | 79.42 | 77.2 | -0.29% | 375 | 85,350 | 6,639,932 |
| 2014-08-01 | 80.13 | 78.78 | 80.95 | 77.47 | -2.68% | 355 | 29,260 | 2,302,447 |
| 2014-07-31 | 81.3 | 80.95 | 81.97 | 80.72 | -0.30% | 118 | 20,210 | 1,639,208 |
| 2014-07-30 | 79 | 81.19 | 83 | 78.97 | +2.00% | 194 | 26,330 | 2,136,733 |
| 2014-07-29 | 80.48 | 79.6 | 80.92 | 79.46 | -0.51% | 189 | 29,450 | 2,363,980 |
| 2014-07-28 | 81.43 | 80.01 | 82.01 | 80 | -1.98% | 81 | 44,580 | 3,576,562 |
| 2014-07-25 | 81.71 | 81.63 | 82.36 | 80.47 | -0.75% | 129 | 27,360 | 2,218,377 |
| 2014-07-24 | 82.45 | 82.25 | 82.45 | 81.13 | +0.18% | 35 | 1,190 | 97,547 |
| 2014-07-23 | 81.51 | 82.1 | 82.56 | 80.01 | +0.47% | 252 | 27,110 | 2,202,116 |
| 2014-07-22 | 82.28 | 81.72 | 84.7 | 81.45 | -0.34% | 226 | 28,660 | 2,394,137 |
| 2014-07-21 | 80.19 | 82 | 83.74 | 79.21 | +1.49% | 221 | 27,940 | 2,283,373 |
| 2014-07-18 | 81.15 | 80.8 | 82.33 | 80.22 | -2.06% | 342 | 29,970 | 2,430,512 |
| 2014-07-17 | 84.38 | 82.5 | 84.38 | 81 | -3.06% | 739 | 479,470 | 40,035,135 |
| 2014-07-16 | 83.84 | 85.1 | 85.1 | 83.75 | +1.65% | 198 | 19,480 | 1,647,510 |
| 2014-07-15 | 83.6 | 83.72 | 84.76 | 83 | -0.32% | 146 | 25,340 | 2,130,109 |
| 2014-07-14 | 83.96 | 83.99 | 85.14 | 82.62 | +0.57% | 227 | 80,800 | 6,855,035 |
| 2014-07-11 | 84.75 | 83.51 | 85.82 | 82.71 | -1.39% | 165 | 16,950 | 1,424,756 |
| 2014-07-10 | 88.87 | 84.69 | 88.87 | 82.02 | -3.72% | 470 | 98,880 | 8,415,414 |
| 2014-07-09 | 87 | 87.96 | 88.48 | 86.1 | +0.95% | 745 | 74,820 | 6,527,568 |
| 2014-07-08 | 85.98 | 87.13 | 87.97 | 85.51 | +1.91% | 585 | 165,210 | 14,453,401 |
| 2014-07-07 | 83.88 | 85.5 | 87.11 | 83.88 | +1.40% | 274 | 75,680 | 6,497,545 |
| 2014-07-04 | 84.85 | 84.32 | 85.96 | 84.32 | -0.80% | 111 | 26,420 | 2,254,214 |
| 2014-07-03 | 85.49 | 85 | 86.3 | 84.69 | +0.01% | 152 | 16,520 | 1,411,121 |
| 2014-07-02 | 82.73 | 84.99 | 85 | 82 | +2.69% | 494 | 91,960 | 7,711,690 |
| 2014-07-01 | 82.04 | 82.76 | 82.77 | 81.9 | +0.66% | 134 | 52,180 | 4,294,122 |
| 2014-06-30 | 81.94 | 82.22 | 82.74 | 80.83 | +0.40% | 139 | 20,380 | 1,669,941 |
| 2014-06-27 | 85.68 | 81.89 | 86.91 | 80.71 | -4.78% | 798 | 229,260 | 18,811,408 |
| 2014-06-26 | 87.2 | 86 | 87.2 | 85.19 | -0.65% | 51 | 12,110 | 1,041,848 |
| 2014-06-25 | 84.92 | 86.56 | 87.39 | 84.92 | +1.05% | 332 | 50,100 | 4,332,854 |
| 2014-06-24 | 84.3 | 85.66 | 86.5 | 84.14 | +2.00% | 398 | 71,900 | 6,149,027 |
| 2014-06-23 | 78.04 | 83.98 | 84.7 | 78.04 | +2.15% | 728 | 92,740 | 7,727,261 |
| 2014-06-20 | 84.32 | 82.21 | 85.3 | 81.79 | -2.48% | 616 | 123,550 | 10,211,232 |
| 2014-06-19 | 86.3 | 84.3 | 87.53 | 84.11 | -1.58% | 747 | 87,930 | 7,491,585 |
| 2014-06-18 | 86.78 | 85.65 | 88 | 85.64 | -1.95% | 334 | 32,090 | 2,784,752 |
| 2014-06-17 | 89 | 87.35 | 90.94 | 86.13 | -2.45% | 776 | 137,360 | 12,147,139 |
| 2014-06-16 | 88.48 | 89.54 | 90.83 | 83.39 | +2.24% | 2408 | 321,260 | 28,290,589 |
| 2014-06-11 | 89.99 | 87.58 | 91.75 | 87.33 | -2.35% | 751 | 68,710 | 6,114,840 |
| 2014-06-10 | 86.75 | 89.69 | 90.21 | 86.51 | +3.00% | 985 | 399,660 | 35,600,315 |
| 2014-06-09 | 85.31 | 87.08 | 87.96 | 84.53 | +1.75% | 609 | 128,900 | 11,140,823 |
| 2014-06-06 | 81.35 | 85.58 | 85.96 | 81.32 | +5.14% | 1126 | 153,260 | 12,873,975 |
| 2014-06-05 | 81.01 | 81.4 | 83.22 | 80.05 | +0.01% | 731 | 61,250 | 5,036,231 |
| 2014-06-04 | 81.86 | 81.39 | 84.65 | 80.63 | -0.61% | 728 | 119,810 | 9,929,395 |
| 2014-06-03 | 80.15 | 81.89 | 82.38 | 60.16 | +1.99% | 1115 | 205,990 | 16,264,571 |
| 2014-06-02 | 79.02 | 80.29 | 81.78 | 78.8 | +0.99% | 562 | 138,920 | 11,150,479 |
| 2014-05-30 | 78.99 | 79.5 | 79.5 | 77.42 | +0.51% | 281 | 140,390 | 11,110,985 |
| 2014-05-29 | 79.94 | 79.1 | 79.96 | 78.59 | +0.20% | 208 | 25,030 | 1,983,699 |
| 2014-05-28 | 78.87 | 78.94 | 79.28 | 77.83 | +0.88% | 371 | 40,720 | 3,198,037 |
| 2014-05-27 | 79.38 | 78.25 | 79.67 | 77.1 | -1.49% | 1143 | 209,950 | 16,405,591 |
| 2014-05-26 | 78.95 | 79.43 | 83.99 | 78.15 | +1.94% | 1505 | 435,180 | 35,488,169 |
| 2014-05-23 | 73.58 | 77.92 | 79.99 | 72.5 | +6.30% | 1562 | 468,890 | 35,715,242 |
| 2014-05-22 | 70.33 | 73.3 | 73.44 | 70.06 | +4.18% | 983 | 271,180 | 19,440,199 |
| 2014-05-21 | 67.8 | 70.36 | 70.45 | 66.98 | +3.71% | 795 | 185,640 | 12,804,207 |
| 2014-05-20 | 69.87 | 67.84 | 69.87 | 67.1 | -2.71% | 1088 | 191,820 | 12,998,656 |
| 2014-05-19 | 68.98 | 69.73 | 70.46 | 68.23 | +1.94% | 569 | 88,340 | 6,103,128 |
| 2014-05-16 | 68.27 | 68.4 | 70 | 68.23 | -0.57% | 399 | 60,540 | 4,173,679 |
| 2014-05-15 | 69.6 | 68.79 | 70.67 | 68.05 | -0.61% | 380 | 55,740 | 3,857,477 |
| 2014-05-14 | 70.03 | 69.21 | 70.7 | 69.21 | -1.19% | 511 | 75,170 | 5,241,961 |
| 2014-05-13 | 70.78 | 70.04 | 71.83 | 70.01 | -1.35% | 470 | 47,050 | 3,321,711 |
| 2014-05-12 | 73.01 | 71 | 73.3 | 70.7 | -3.86% | 575 | 65,140 | 4,659,317 |
| 2014-05-08 | 71.22 | 73.85 | 73.85 | 70.1 | +3.68% | 432 | 51,460 | 3,681,092 |
| 2014-05-07 | 72.73 | 71.23 | 72.73 | 69.69 | -0.90% | 590 | 64,870 | 4,577,022 |
| 2014-05-06 | 71.69 | 71.88 | 71.99 | 70.54 | +1.67% | 346 | 44,770 | 3,197,120 |
| 2014-05-05 | 70.28 | 70.7 | 71.71 | 70.28 | -0.58% | 101 | 3,610 | 255,068 |
| 2014-05-02 | 69.81 | 71.11 | 71.4 | 69.75 | +2.17% | 78 | 8,670 | 611,672 |
| 2014-04-30 | 70.54 | 69.6 | 71.9 | 69.19 | -1.18% | 362 | 30,330 | 2,134,138 |
| 2014-04-29 | 69.66 | 70.43 | 71.39 | 69.42 | +2.19% | 228 | 20,420 | 1,439,393 |
| 2014-04-28 | 69.96 | 68.92 | 69.96 | 67.01 | -0.26% | 422 | 35,410 | 2,439,239 |
| 2014-04-25 | 70.12 | 69.1 | 70.49 | 69 | -1.45% | 160 | 4,260 | 296,809 |
| 2014-04-24 | 72.96 | 70.12 | 75.44 | 70.03 | -4.14% | 510 | 24,910 | 1,790,167 |
| 2014-04-23 | 76.66 | 73.15 | 76.66 | 73.15 | -1.55% | 50 | 2,830 | 207,560 |
| 2014-04-22 | 71.85 | 74.3 | 76.4 | 71.85 | -2.20% | 477 | 34,990 | 2,596,772 |
| 2014-04-21 | 75.26 | 75.97 | 76.7 | 75.22 | +0.49% | 35 | 10,650 | 807,609 |
| 2014-04-18 | 75.87 | 75.6 | 76.1 | 75 | +1.20% | 158 | 6,490 | 491,918 |
| 2014-04-17 | 74.25 | 74.7 | 74.74 | 73.2 | +0.55% | 233 | 31,150 | 2,310,444 |
| 2014-04-16 | 74.35 | 74.29 | 75.97 | 72.17 | -0.13% | 416 | 56,170 | 4,152,812 |
| 2014-04-15 | 74.66 | 74.39 | 75.65 | 72.99 | -0.75% | 534 | 99,140 | 7,341,467 |
| 2014-04-14 | 75.11 | 74.95 | 76.05 | 74.5 | -1.36% | 116 | 17,760 | 1,332,240 |
| 2014-04-11 | 75.38 | 75.98 | 76.68 | 74.5 | +0.80% | 237 | 74,270 | 5,601,728 |
| 2014-04-10 | 76 | 75.38 | 78.48 | 74.33 | -1.05% | 1102 | 186,810 | 14,081,647 |
| 2014-04-09 | 76.4 | 76.18 | 76.87 | 74 | -0.14% | 1121 | 135,160 | 10,146,586 |
| 2014-04-08 | 76 | 76.29 | 77.76 | 74.53 | +0.38% | 288 | 41,510 | 3,133,581 |
| 2014-04-07 | 75.03 | 76 | 77.3 | 74 | +0.40% | 470 | 66,010 | 4,963,284 |
| 2014-04-04 | 75.99 | 75.7 | 76 | 74.55 | +0.28% | 466 | 45,500 | 3,424,882 |
| 2014-04-03 | 75.48 | 75.49 | 76.84 | 74.59 | +0.08% | 389 | 42,900 | 3,265,080 |
| 2014-04-02 | 73.97 | 75.43 | 76.76 | 73.97 | -1.01% | 246 | 35,000 | 2,635,892 |
| 2014-04-01 | 76.99 | 76.2 | 77.01 | 75.59 | -0.12% | 503 | 44,590 | 3,408,427 |
| 2014-03-31 | 76.98 | 76.29 | 78.25 | 75.52 | -0.01% | 469 | 25,550 | 1,960,969 |
| 2014-03-28 | 73.98 | 76.3 | 78.87 | 73.98 | +3.94% | 620 | 60,440 | 4,637,460 |
| 2014-03-27 | 72.21 | 73.41 | 75.35 | 72.15 | -0.39% | 811 | 50,640 | 3,721,603 |
| 2014-03-26 | 70.58 | 73.7 | 74.96 | 70.56 | +3.09% | 1688 | 64,820 | 4,744,734 |
| 2014-03-25 | 69.94 | 71.49 | 71.77 | 68.6 | +2.44% | 693 | 58,540 | 4,118,381 |
| 2014-03-24 | 70.69 | 69.79 | 73.76 | 68.99 | -0.30% | 635 | 55,790 | 3,943,456 |
| 2014-03-21 | 70.8 | 70 | 70.8 | 67.02 | -2.71% | 913 | 74,560 | 5,112,106 |
| 2014-03-20 | 73.01 | 71.95 | 73.01 | 71 | -1.92% | 362 | 29,310 | 2,094,241 |
| 2014-03-19 | 71.4 | 73.36 | 75.73 | 69.54 | +4.04% | 1662 | 98,140 | 7,101,213 |
| 2014-03-18 | 69 | 70.51 | 72.27 | 68.6 | +1.58% | 341 | 37,540 | 2,651,013 |
| 2014-03-17 | 65 | 69.41 | 70.96 | 64.08 | +6.80% | 220 | 23,000 | 1,579,180 |
| 2014-03-14 | 64.01 | 64.99 | 65.99 | 58.05 | -0.32% | 542 | 61,430 | 3,813,318 |
| 2014-03-13 | 69.78 | 65.2 | 69.87 | 64.98 | -5.38% | 588 | 53,480 | 3,607,815 |
| 2014-03-12 | 70.62 | 68.91 | 70.94 | 68.56 | -3.64% | 507 | 41,770 | 2,909,359 |
| 2014-03-11 | 75.77 | 71.51 | 75.77 | 70.7 | -4.40% | 500 | 73,650 | 5,281,128 |
| 2014-03-07 | 73.98 | 74.8 | 76.65 | 73.98 | +1.07% | 346 | 39,960 | 3,012,908 |
| 2014-03-06 | 76.27 | 74.01 | 79.57 | 72.5 | -1.99% | 653 | 116,190 | 8,775,029 |
| 2014-03-05 | 78.98 | 75.51 | 79.8 | 73.22 | -2.76% | 1094 | 112,640 | 8,513,403 |
| 2014-03-04 | 80.77 | 77.65 | 81.45 | 73.12 | +3.53% | 2578 | 324,750 | 25,034,799 |
| 2014-03-03 | 89.41 | 75 | 89.41 | 72.59 | -16.90% | 1468 | 248,260 | 19,594,415 |
| 2014-02-28 | 88.52 | 90.25 | 90.25 | 86.18 | +0.87% | 384 | 68,240 | 6,115,107 |
| 2014-02-27 | 89.76 | 89.47 | 90.71 | 87.87 | -1.12% | 256 | 59,350 | 5,274,938 |
| 2014-02-26 | 88.98 | 90.48 | 90.5 | 88.65 | +1.66% | 214 | 16,510 | 1,479,279 |
| 2014-02-25 | 90.49 | 89 | 91.03 | 88.2 | -1.35% | 285 | 73,350 | 6,566,664 |
| 2014-02-24 | 91.01 | 90.22 | 91.63 | 89.8 | -1.55% | 229 | 63,840 | 5,778,877 |
| 2014-02-21 | 92.5 | 91.64 | 93.75 | 91.06 | -0.73% | 271 | 37,420 | 3,455,365 |
| 2014-02-20 | 89.99 | 92.31 | 93.27 | 88.06 | +1.95% | 840 | 191,470 | 17,564,648 |
| 2014-02-19 | 101.49 | 90.54 | 102.13 | 89.55 | -10.78% | 2151 | 401,590 | 37,510,170 |
| 2014-02-18 | 103.24 | 101.48 | 103.5 | 101 | -1.30% | 254 | 20,010 | 2,048,453 |
| 2014-02-17 | 100.25 | 102.82 | 103.2 | 99.9 | +2.90% | 356 | 19,590 | 2,004,696 |
| 2014-02-14 | 100.97 | 99.92 | 101.7 | 99.04 | -0.82% | 597 | 91,440 | 9,235,071 |
| 2014-02-13 | 98.23 | 100.75 | 101.41 | 97.7 | +1.56% | 612 | 94,690 | 9,447,182 |
| 2014-02-12 | 95.99 | 99.2 | 99.32 | 95.94 | +4.40% | 491 | 87,550 | 8,542,832 |
| 2014-02-11 | 95.17 | 95.02 | 96.56 | 95.02 | -0.08% | 266 | 51,970 | 4,988,987 |
| 2014-02-10 | 96 | 95.1 | 96 | 95.1 | -0.66% | 129 | 14,080 | 1,346,289 |
| 2014-02-07 | 95.98 | 95.73 | 96.5 | 94.92 | +0.22% | 409 | 40,130 | 3,838,265 |
| 2014-02-06 | 95 | 95.52 | 96.5 | 94.03 | -0.25% | 620 | 48,170 | 4,591,493 |
| 2014-02-05 | 92.01 | 95.76 | 96.5 | 92.01 | +2.18% | 457 | 43,310 | 4,096,772 |
| 2014-02-04 | 92.5 | 93.72 | 93.73 | 90.55 | +0.02% | 404 | 31,310 | 2,893,348 |
| 2014-02-03 | 94.97 | 93.7 | 97.6 | 92.44 | -1.12% | 719 | 60,430 | 5,737,283 |
| 2014-01-31 | 95.54 | 94.76 | 97.99 | 93.69 | -1.45% | 1070 | 129,590 | 12,378,891 |
| 2014-01-30 | 97.95 | 96.15 | 98.29 | 93.28 | -0.88% | 810 | 117,440 | 11,311,011 |
| 2014-01-29 | 100.6 | 97 | 105 | 96.55 | -3.67% | 1657 | 342,820 | 34,447,671 |
| 2014-01-28 | 103 | 100.7 | 105.3 | 100 | -1.81% | 1055 | 120,880 | 12,404,665 |
| 2014-01-27 | 104.47 | 102.56 | 106.79 | 102.4 | -1.20% | 717 | 61,110 | 6,368,767 |
| 2014-01-24 | 104.74 | 103.81 | 109.85 | 103.81 | -3.13% | 465 | 55,260 | 5,801,451 |
| 2014-01-23 | 104.7 | 107.16 | 108.6 | 104.2 | +2.74% | 1248 | 329,320 | 34,877,412 |
| 2014-01-22 | 102.01 | 104.3 | 105 | 101.8 | +2.25% | 598 | 461,700 | 47,637,144 |
| 2014-01-21 | 101.29 | 102 | 102.48 | 100.01 | +1.09% | 357 | 169,530 | 17,289,050 |
| 2014-01-20 | 99.6 | 100.9 | 101.3 | 98.9 | +1.59% | 320 | 190,170 | 19,146,320 |
| 2014-01-17 | 96.38 | 99.32 | 99.8 | 95.51 | +2.68% | 550 | 73,310 | 7,221,329 |
| 2014-01-16 | 96.14 | 96.73 | 98.4 | 95.65 | +1.65% | 681 | 112,980 | 11,002,247 |
| 2014-01-15 | 94.75 | 95.16 | 97.98 | 94.48 | +0.27% | 1097 | 611,220 | 58,963,164 |
| 2014-01-14 | 93.46 | 94.9 | 94.9 | 91.48 | +0.48% | 705 | 53,170 | 4,991,788 |
| 2014-01-13 | 93 | 94.45 | 95.3 | 91.22 | +1.56% | 494 | 28,370 | 2,662,914 |
| 2014-01-10 | 91.5 | 93 | 95 | 90.18 | +1.31% | 1295 | 52,690 | 4,890,853 |
| 2014-01-09 | 90.14 | 91.8 | 92.98 | 90.09 | -0.20% | 410 | 157,530 | 14,474,768 |
| 2014-01-08 | 90.83 | 91.98 | 92.86 | 89.28 | +1.03% | 407 | 16,720 | 1,530,533 |
| 2014-01-06 | 93.07 | 91.04 | 96.01 | 89.73 | 0.00% | 821 | 36,350 | 3,360,808 |