Россети Центр и Приволжье
MRKP
0.6165 ₽ -0.53% ↓История котировок MRKP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.108 | 0.0966 | 0.11 | 0.0964 | -8.00% | 141 | 76,420,000 | 8,133,951 |
| 2014-12-29 | 0.1024 | 0.105 | 0.1087 | 0.098 | +5.00% | 75 | 91,620,000 | 9,507,934 |
| 2014-12-26 | 0.0941 | 0.1 | 0.1 | 0.093 | +5.26% | 56 | 49,390,000 | 4,685,393 |
| 2014-12-25 | 0.0941 | 0.095 | 0.0957 | 0.0927 | +4.51% | 15 | 870,000 | 81,926 |
| 2014-12-24 | 0.0925 | 0.0909 | 0.1 | 0.09 | -4.32% | 54 | 13,940,000 | 1,316,947 |
| 2014-12-23 | 0.0901 | 0.095 | 0.0977 | 0.09 | -5.00% | 48 | 15,930,000 | 1,474,144 |
| 2014-12-22 | 0.0907 | 0.1 | 0.1 | 0.0885 | +5.82% | 44 | 9,890,000 | 917,600 |
| 2014-12-19 | 0.0918 | 0.0945 | 0.0945 | 0.09 | +0.11% | 8 | 4,570,000 | 414,016 |
| 2014-12-18 | 0.091 | 0.0944 | 0.1 | 0.086 | +2.83% | 54 | 27,600,000 | 2,512,825 |
| 2014-12-17 | 0.078 | 0.0918 | 0.0926 | 0.074 | +17.69% | 65 | 29,480,000 | 2,386,091 |
| 2014-12-16 | 0.0895 | 0.078 | 0.0895 | 0.0777 | -13.33% | 50 | 12,230,000 | 1,029,532 |
| 2014-12-15 | 0.0983 | 0.09 | 0.0983 | 0.09 | -2.17% | 24 | 4,550,000 | 416,933 |
| 2014-12-12 | 0.0919 | 0.092 | 0.1 | 0.0911 | -1.08% | 33 | 11,140,000 | 1,040,531 |
| 2014-12-11 | 0.092 | 0.093 | 0.0967 | 0.092 | -5.39% | 23 | 3,140,000 | 291,477 |
| 2014-12-10 | 0.0983 | 0.0983 | 0.0983 | 0.0983 | +5.70% | 1 | 10,000 | 983 |
| 2014-12-09 | 0.099 | 0.093 | 0.099 | 0.0821 | -3.13% | 43 | 9,970,000 | 930,068 |
| 2014-12-08 | 0.097 | 0.096 | 0.097 | 0.0927 | -1.64% | 36 | 13,620,000 | 1,289,142 |
| 2014-12-05 | 0.0997 | 0.0976 | 0.1 | 0.0932 | -2.30% | 58 | 14,100,000 | 1,391,520 |
| 2014-12-04 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +0.60% | 1 | 10,000 | 999 |
| 2014-12-03 | 0.1 | 0.0993 | 0.1 | 0.0991 | +0.20% | 5 | 370,000 | 36,732 |
| 2014-12-02 | 0.0998 | 0.0991 | 0.1 | 0.0991 | 0.00% | 8 | 1,050,000 | 104,364 |
| 2014-12-01 | 0.1003 | 0.0991 | 0.1006 | 0.099 | +0.10% | 11 | 530,000 | 52,719 |
| 2014-11-28 | 0.0995 | 0.099 | 0.0995 | 0.0989 | -1.10% | 9 | 2,550,000 | 252,588 |
| 2014-11-27 | 0.1001 | 0.1001 | 0.1043 | 0.0995 | +0.91% | 15 | 720,000 | 72,116 |
| 2014-11-26 | 0.0991 | 0.0992 | 0.1005 | 0.099 | -1.59% | 17 | 2,740,000 | 272,002 |
| 2014-11-25 | 0.1 | 0.1008 | 0.1008 | 0.0991 | -0.79% | 13 | 400,000 | 39,946 |
| 2014-11-24 | 0.1018 | 0.1016 | 0.1018 | 0.0999 | +1.50% | 12 | 2,280,000 | 228,056 |
| 2014-11-21 | 0.1002 | 0.1001 | 0.1002 | 0.0991 | +0.10% | 11 | 1,420,000 | 141,884 |
| 2014-11-20 | 0.1008 | 0.1 | 0.102 | 0.1 | 0.00% | 6 | 1,630,000 | 164,284 |
| 2014-11-19 | 0.1023 | 0.1 | 0.1025 | 0.1 | -2.82% | 15 | 780,000 | 78,724 |
| 2014-11-18 | 0.1007 | 0.1029 | 0.1029 | 0.1 | +1.08% | 9 | 620,000 | 62,431 |
| 2014-11-17 | 0.1079 | 0.1018 | 0.11 | 0.0991 | -1.07% | 27 | 1,610,000 | 164,493 |
| 2014-11-14 | 0.103 | 0.1029 | 0.103 | 0.102 | +0.88% | 11 | 670,000 | 68,509 |
| 2014-11-13 | 0.0998 | 0.102 | 0.1035 | 0.0996 | -1.92% | 13 | 470,000 | 47,579 |
| 2014-11-12 | 0.1027 | 0.104 | 0.1078 | 0.1018 | +2.87% | 32 | 13,030,000 | 1,340,916 |
| 2014-11-11 | 0.1002 | 0.1011 | 0.1018 | 0.0993 | +1.00% | 33 | 4,630,000 | 464,359 |
| 2014-11-10 | 0.0987 | 0.1001 | 0.1059 | 0.0987 | +2.04% | 54 | 18,160,000 | 1,849,140 |
| 2014-11-07 | 0.0931 | 0.0981 | 0.105 | 0.0931 | +6.75% | 58 | 10,870,000 | 1,069,085 |
| 2014-11-06 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | +0.33% | 1 | 10,000 | 919 |
| 2014-11-05 | 0.0941 | 0.0916 | 0.0941 | 0.0916 | -3.58% | 7 | 330,000 | 30,717 |
| 2014-11-03 | 0.0945 | 0.095 | 0.095 | 0.0945 | 0.00% | 2 | 20,000 | 1,895 |
| 2014-10-31 | 0.0926 | 0.095 | 0.0952 | 0.0926 | +2.15% | 18 | 7,050,000 | 662,292 |
| 2014-10-30 | 0.0901 | 0.093 | 0.1095 | 0.09 | +3.45% | 62 | 15,080,000 | 1,418,479 |
| 2014-10-29 | 0.0899 | 0.0899 | 0.0899 | 0.0884 | 0.00% | 12 | 26,960,000 | 2,421,663 |
| 2014-10-28 | 0.0899 | 0.0899 | 0.0907 | 0.0861 | +0.22% | 25 | 890,000 | 79,325 |
| 2014-10-27 | 0.0884 | 0.0897 | 0.0897 | 0.0883 | +1.01% | 5 | 650,000 | 57,885 |
| 2014-10-24 | 0.0892 | 0.0888 | 0.0892 | 0.0888 | -1.00% | 4 | 240,000 | 21,328 |
| 2014-10-23 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | -1.21% | 1 | 70,000 | 6,279 |
| 2014-10-22 | 0.09 | 0.0908 | 0.0908 | 0.09 | +0.89% | 3 | 120,000 | 10,808 |
| 2014-10-20 | 0.09 | 0.09 | 0.0913 | 0.09 | 0.00% | 5 | 210,000 | 18,961 |
| 2014-10-17 | 0.0896 | 0.09 | 0.0901 | 0.0896 | +1.35% | 20 | 7,420,000 | 667,747 |
| 2014-10-16 | 0.0901 | 0.0888 | 0.0901 | 0.0888 | -1.88% | 14 | 4,810,000 | 431,446 |
| 2014-10-15 | 0.0902 | 0.0905 | 0.0905 | 0.0902 | +0.11% | 3 | 50,000 | 4,520 |
| 2014-10-14 | 0.0881 | 0.0904 | 0.098 | 0.0881 | +2.61% | 31 | 4,060,000 | 364,903 |
| 2014-10-13 | 0.0876 | 0.0881 | 0.0883 | 0.0869 | +1.85% | 12 | 1,810,000 | 158,619 |
| 2014-10-10 | 0.0862 | 0.0865 | 0.087 | 0.0862 | -1.14% | 13 | 380,000 | 32,969 |
| 2014-10-09 | 0.09 | 0.0875 | 0.09 | 0.0847 | -2.78% | 112 | 25,190,000 | 2,184,956 |
| 2014-10-08 | 0.0926 | 0.09 | 0.099 | 0.0884 | 0.00% | 179 | 33,750,000 | 3,039,564 |
| 2014-10-07 | 0.089 | 0.09 | 0.09 | 0.0889 | 0.00% | 4 | 70,000 | 6,256 |
| 2014-10-06 | 0.09 | 0.09 | 0.09 | 0.0884 | 0.00% | 27 | 21,180,000 | 1,902,710 |
| 2014-10-03 | 0.0893 | 0.09 | 0.0901 | 0.089 | +0.56% | 19 | 16,620,000 | 1,493,781 |
| 2014-10-02 | 0.09 | 0.0895 | 0.09 | 0.0895 | +0.45% | 5 | 370,000 | 33,250 |
| 2014-10-01 | 0.0904 | 0.0891 | 0.0904 | 0.0886 | -5.21% | 15 | 1,480,000 | 132,984 |
| 2014-09-30 | 0.08876 | 0.094 | 0.094 | 0.0885 | +4.44% | 38 | 13,450,000 | 1,237,827 |
| 2014-09-29 | 0.09072 | 0.09 | 0.09395 | 0.08851 | +0.23% | 33 | 2,350,000 | 211,327 |
| 2014-09-26 | 0.09883 | 0.08979 | 0.09883 | 0.08869 | +1.23% | 86 | 19,110,000 | 1,710,179 |
| 2014-09-25 | 0.10506 | 0.0887 | 0.10506 | 0.08711 | -6.73% | 761 | 139,220,000 | 12,741,378 |
| 2014-09-24 | 0.10003 | 0.0951 | 0.10071 | 0.09 | -6.21% | 141 | 39,330,000 | 3,705,256 |
| 2014-09-23 | 0.10138 | 0.1014 | 0.1014 | 0.10138 | +1.40% | 3 | 90,000 | 9,125 |
| 2014-09-22 | 0.10101 | 0.1 | 0.10147 | 0.1 | -1.92% | 28 | 5,700,000 | 573,869 |
| 2014-09-19 | 0.09425 | 0.10196 | 0.10199 | 0.09425 | +1.95% | 12 | 1,260,000 | 126,507 |
| 2014-09-18 | 0.10175 | 0.10001 | 0.10211 | 0.099 | -1.47% | 111 | 13,540,000 | 1,352,062 |
| 2014-09-17 | 0.10302 | 0.1015 | 0.10302 | 0.1 | -3.33% | 26 | 1,970,000 | 201,176 |
| 2014-09-16 | 0.105 | 0.105 | 0.105 | 0.1025 | 0.00% | 30 | 1,210,000 | 126,166 |
| 2014-09-15 | 0.10773 | 0.105 | 0.11014 | 0.104 | +1.42% | 117 | 18,490,000 | 1,956,809 |
| 2014-09-12 | 0.1035 | 0.10353 | 0.10483 | 0.103 | -0.94% | 7 | 1,130,000 | 116,487 |
| 2014-09-11 | 0.105 | 0.10451 | 0.105 | 0.10111 | +0.12% | 64 | 8,410,000 | 866,363 |
| 2014-09-10 | 0.10499 | 0.10438 | 0.10501 | 0.104 | -4.98% | 71 | 8,840,000 | 927,622 |
| 2014-09-09 | 0.10807 | 0.10985 | 0.10985 | 0.108 | -0.11% | 8 | 1,260,000 | 136,347 |
| 2014-09-08 | 0.11 | 0.10997 | 0.11 | 0.10829 | -0.03% | 15 | 870,000 | 94,799 |
| 2014-09-05 | 0.106 | 0.11 | 0.1135 | 0.106 | +4.75% | 36 | 21,510,000 | 2,363,069 |
| 2014-09-04 | 0.10499 | 0.10501 | 0.1058 | 0.1045 | +1.95% | 20 | 25,860,000 | 2,717,157 |
| 2014-09-03 | 0.10634 | 0.103 | 0.11 | 0.0991 | +3.00% | 33 | 29,310,000 | 2,961,186 |
| 2014-09-02 | 0.10002 | 0.1 | 0.10098 | 0.1 | +0.04% | 14 | 5,630,000 | 564,031 |
| 2014-09-01 | 0.09852 | 0.09996 | 0.1067 | 0.09613 | -0.30% | 79 | 10,580,000 | 1,061,306 |
| 2014-08-29 | 0.10199 | 0.10026 | 0.102 | 0.1 | +0.76% | 8 | 950,000 | 95,280 |
| 2014-08-28 | 0.09714 | 0.0995 | 0.10184 | 0.09714 | -0.50% | 18 | 6,430,000 | 640,472 |
| 2014-08-27 | 0.10393 | 0.1 | 0.104 | 0.0966 | -2.89% | 125 | 34,880,000 | 3,490,348 |
| 2014-08-26 | 0.10452 | 0.10298 | 0.105 | 0.10296 | -1.45% | 19 | 7,700,000 | 801,447 |
| 2014-08-25 | 0.10655 | 0.1045 | 0.107 | 0.1045 | -2.26% | 29 | 9,500,000 | 1,004,761 |
| 2014-08-22 | 0.10463 | 0.10692 | 0.10692 | 0.10462 | -0.07% | 13 | 460,000 | 48,457 |
| 2014-08-21 | 0.10641 | 0.107 | 0.107 | 0.1064 | -1.83% | 10 | 4,220,000 | 451,456 |
| 2014-08-20 | 0.10757 | 0.109 | 0.109 | 0.10747 | -0.43% | 15 | 7,170,000 | 771,087 |
| 2014-08-19 | 0.10959 | 0.10947 | 0.11116 | 0.10784 | -0.48% | 30 | 16,300,000 | 1,783,346 |
| 2014-08-18 | 0.10852 | 0.11 | 0.11065 | 0.10852 | 0.00% | 3 | 260,000 | 28,592 |
| 2014-08-15 | 0.11 | 0.11 | 0.11 | 0.109 | -0.05% | 7 | 3,810,000 | 416,797 |
| 2014-08-14 | 0.11007 | 0.11006 | 0.11007 | 0.11006 | +0.04% | 3 | 90,000 | 9,906 |
| 2014-08-13 | 0.11151 | 0.11002 | 0.113 | 0.11 | +0.93% | 30 | 9,520,000 | 1,063,312 |
| 2014-08-12 | 0.10999 | 0.10901 | 0.11065 | 0.1088 | +0.41% | 22 | 6,910,000 | 758,996 |
| 2014-08-11 | 0.10526 | 0.10857 | 0.11394 | 0.10525 | +0.06% | 20 | 7,270,000 | 814,296 |
| 2014-08-08 | 0.1071 | 0.1085 | 0.1099 | 0.1071 | +0.46% | 33 | 4,720,000 | 511,043 |
| 2014-08-07 | 0.10461 | 0.108 | 0.108 | 0.1041 | +2.53% | 298 | 32,910,000 | 3,475,684 |
| 2014-08-06 | 0.10502 | 0.10533 | 0.1096 | 0.10128 | -4.25% | 2479 | 70,850,000 | 7,469,067 |
| 2014-08-05 | 0.1125 | 0.11 | 0.1132 | 0.10748 | -2.67% | 81 | 34,510,000 | 3,817,246 |
| 2014-08-04 | 0.11369 | 0.11302 | 0.115 | 0.11302 | 0.00% | 22 | 7,310,000 | 834,513 |
| 2014-08-01 | 0.113 | 0.11302 | 0.11469 | 0.113 | -1.29% | 11 | 690,000 | 78,328 |
| 2014-07-31 | 0.118 | 0.1145 | 0.118 | 0.114 | -1.72% | 30 | 11,600,000 | 1,341,275 |
| 2014-07-30 | 0.11632 | 0.1165 | 0.1165 | 0.11632 | -0.26% | 3 | 230,000 | 26,784 |
| 2014-07-29 | 0.11513 | 0.1168 | 0.1173 | 0.11511 | +1.56% | 14 | 1,120,000 | 130,453 |
| 2014-07-28 | 0.11151 | 0.11501 | 0.11688 | 0.11151 | +0.89% | 29 | 7,110,000 | 820,177 |
| 2014-07-25 | 0.1155 | 0.114 | 0.1155 | 0.114 | -1.38% | 13 | 1,120,000 | 129,181 |
| 2014-07-24 | 0.11221 | 0.1156 | 0.11566 | 0.11221 | +1.76% | 25 | 24,340,000 | 2,799,334 |
| 2014-07-23 | 0.11 | 0.1136 | 0.11385 | 0.10999 | +5.67% | 670 | 217,570,000 | 23,974,460 |
| 2014-07-22 | 0.109 | 0.1075 | 0.11 | 0.10702 | -0.46% | 38 | 6,200,000 | 675,591 |
| 2014-07-21 | 0.108 | 0.108 | 0.109 | 0.1077 | -0.91% | 12 | 5,380,000 | 584,022 |
| 2014-07-18 | 0.10603 | 0.10899 | 0.109 | 0.10603 | -1.37% | 19 | 1,870,000 | 202,695 |
| 2014-07-17 | 0.11339 | 0.1105 | 0.1134 | 0.10998 | -2.26% | 37 | 3,650,000 | 404,834 |
| 2014-07-16 | 0.11498 | 0.11305 | 0.1175 | 0.11199 | +0.94% | 55 | 68,500,000 | 7,698,898 |
| 2014-07-15 | 0.109 | 0.112 | 0.114 | 0.109 | +3.23% | 42 | 30,990,000 | 3,458,274 |
| 2014-07-14 | 0.10801 | 0.1085 | 0.10999 | 0.10801 | +1.62% | 18 | 1,400,000 | 152,880 |
| 2014-07-11 | 0.10748 | 0.10677 | 0.1095 | 0.10677 | +1.64% | 18 | 4,240,000 | 459,028 |
| 2014-07-10 | 0.11013 | 0.10505 | 0.11125 | 0.105 | -4.50% | 52 | 5,830,000 | 638,233 |
| 2014-07-09 | 0.10904 | 0.11 | 0.11243 | 0.10901 | +2.66% | 101 | 65,340,000 | 7,249,282 |
| 2014-07-08 | 0.10898 | 0.10715 | 0.1098 | 0.105 | +2.05% | 51 | 7,640,000 | 818,710 |
| 2014-07-07 | 0.10689 | 0.105 | 0.109 | 0.10352 | +0.63% | 22 | 1,340,000 | 141,145 |
| 2014-07-04 | 0.10025 | 0.10434 | 0.10995 | 0.10025 | +4.34% | 85 | 27,170,000 | 2,834,319 |
| 2014-07-03 | 0.09799 | 0.1 | 0.10101 | 0.09797 | +2.29% | 47 | 15,140,000 | 1,505,206 |
| 2014-07-02 | 0.095 | 0.09776 | 0.0978 | 0.09431 | +2.91% | 57 | 31,630,000 | 3,058,011 |
| 2014-07-01 | 0.09351 | 0.095 | 0.095 | 0.0935 | +1.27% | 419 | 137,160,000 | 12,955,689 |
| 2014-06-30 | 0.09382 | 0.09381 | 0.09469 | 0.09349 | -0.20% | 64 | 22,470,000 | 2,107,672 |
| 2014-06-27 | 0.09363 | 0.094 | 0.09788 | 0.0925 | +1.73% | 46 | 33,540,000 | 3,147,910 |
| 2014-06-26 | 0.09122 | 0.0924 | 0.0928 | 0.09099 | +0.65% | 33 | 13,260,000 | 1,211,527 |
| 2014-06-25 | 0.09168 | 0.0918 | 0.09326 | 0.091 | -0.76% | 31 | 7,770,000 | 710,206 |
| 2014-06-24 | 0.08922 | 0.0925 | 0.0925 | 0.08921 | +1.97% | 46 | 8,160,000 | 734,805 |
| 2014-06-23 | 0.08845 | 0.09071 | 0.09071 | 0.08845 | +3.02% | 25 | 4,470,000 | 400,476 |
| 2014-06-20 | 0.088 | 0.08805 | 0.08883 | 0.08782 | -2.17% | 44 | 11,920,000 | 1,049,264 |
| 2014-06-19 | 0.08852 | 0.09 | 0.09071 | 0.08785 | +1.60% | 17 | 2,290,000 | 202,944 |
| 2014-06-18 | 0.09004 | 0.08858 | 0.09004 | 0.08833 | -1.60% | 13 | 840,000 | 74,379 |
| 2014-06-17 | 0.0909 | 0.09002 | 0.0909 | 0.0883 | -1.17% | 17 | 8,230,000 | 736,594 |
| 2014-06-16 | 0.09016 | 0.09109 | 0.09109 | 0.08916 | +1.55% | 35 | 5,030,000 | 455,516 |
| 2014-06-11 | 0.09094 | 0.0897 | 0.09366 | 0.0889 | -1.36% | 12 | 3,050,000 | 276,208 |
| 2014-06-10 | 0.08718 | 0.09094 | 0.09099 | 0.087 | +4.29% | 43 | 13,430,000 | 1,191,685 |
| 2014-06-09 | 0.08603 | 0.0872 | 0.0875 | 0.086 | +24.38% | 28 | 6,420,000 | 557,581 |
| 2014-04-07 | 0.07051 | 0.07011 | 0.07139 | 0.0701 | -0.50% | 35 | 9,400,000 | 662,871 |
| 2014-04-04 | 0.07056 | 0.07046 | 0.073 | 0.07 | -0.47% | 76 | 10,130,000 | 722,958 |
| 2014-04-03 | 0.071 | 0.07079 | 0.071 | 0.0695 | 0.00% | 36 | 9,680,000 | 675,864 |
| 2014-04-02 | 0.07052 | 0.07079 | 0.07079 | 0.07011 | -0.20% | 57 | 24,940,000 | 1,762,438 |
| 2014-04-01 | 0.07098 | 0.07093 | 0.0714 | 0.06995 | -0.01% | 49 | 4,880,000 | 345,943 |
| 2014-03-31 | 0.07114 | 0.07094 | 0.0713 | 0.07 | +1.00% | 10 | 1,030,000 | 73,192 |
| 2014-03-28 | 0.07 | 0.07024 | 0.07024 | 0.06851 | +0.34% | 14 | 1,240,000 | 85,879 |
| 2014-03-27 | 0.0701 | 0.07 | 0.0701 | 0.0695 | 0.00% | 6 | 1,490,000 | 103,670 |
| 2014-03-26 | 0.0719 | 0.07 | 0.0719 | 0.06999 | -1.67% | 39 | 17,640,000 | 1,237,803 |
| 2014-03-25 | 0.07058 | 0.07119 | 0.07119 | 0.07058 | +1.67% | 15 | 1,400,000 | 99,560 |
| 2014-03-24 | 0.071 | 0.07002 | 0.071 | 0.06999 | +2.22% | 30 | 3,240,000 | 226,917 |
| 2014-03-21 | 0.06832 | 0.0685 | 0.0685 | 0.0678 | +0.65% | 26 | 5,650,000 | 384,754 |
| 2014-03-20 | 0.06699 | 0.06806 | 0.0698 | 0.06699 | -1.15% | 35 | 20,450,000 | 1,376,379 |
| 2014-03-19 | 0.06986 | 0.06885 | 0.06987 | 0.068 | -0.01% | 39 | 23,720,000 | 1,629,724 |
| 2014-03-18 | 0.0679 | 0.06886 | 0.07198 | 0.0679 | +2.45% | 26 | 5,050,000 | 347,136 |
| 2014-03-17 | 0.06969 | 0.06721 | 0.06969 | 0.0672 | +1.82% | 39 | 15,010,000 | 1,017,648 |
| 2014-03-14 | 0.06757 | 0.06601 | 0.06783 | 0.065 | -2.55% | 91 | 87,460,000 | 5,789,020 |
| 2014-03-13 | 0.07034 | 0.06774 | 0.07034 | 0.06774 | -0.75% | 32 | 52,860,000 | 3,609,125 |
| 2014-03-12 | 0.06912 | 0.06825 | 0.06924 | 0.06825 | -2.50% | 26 | 4,690,000 | 320,785 |
| 2014-03-11 | 0.07111 | 0.07 | 0.07218 | 0.0683 | -3.11% | 57 | 22,860,000 | 1,604,095 |
| 2014-03-07 | 0.06983 | 0.07225 | 0.0723 | 0.06972 | +3.17% | 42 | 11,400,000 | 813,342 |
| 2014-03-06 | 0.07049 | 0.07003 | 0.0722 | 0.06992 | +0.04% | 113 | 90,230,000 | 6,412,393 |
| 2014-03-05 | 0.06966 | 0.07 | 0.07 | 0.068 | +2.65% | 54 | 18,970,000 | 1,309,077 |
| 2014-03-04 | 0.06629 | 0.06819 | 0.06962 | 0.06603 | +3.65% | 78 | 31,100,000 | 2,084,705 |
| 2014-03-03 | 0.06985 | 0.06579 | 0.06999 | 0.06 | -9.32% | 264 | 148,620,000 | 9,695,896 |
| 2014-02-28 | 0.07256 | 0.07255 | 0.07297 | 0.07236 | -0.75% | 41 | 39,250,000 | 2,846,276 |
| 2014-02-27 | 0.0739 | 0.0731 | 0.07396 | 0.0731 | -0.98% | 51 | 23,010,000 | 1,688,213 |
| 2014-02-26 | 0.07401 | 0.07382 | 0.0747 | 0.0738 | -0.65% | 35 | 14,870,000 | 1,100,131 |
| 2014-02-25 | 0.07381 | 0.0743 | 0.07493 | 0.0738 | -0.66% | 41 | 7,740,000 | 574,053 |
| 2014-02-24 | 0.072 | 0.07479 | 0.07479 | 0.07159 | +2.68% | 51 | 27,230,000 | 1,994,231 |
| 2014-02-21 | 0.07248 | 0.07284 | 0.07287 | 0.07163 | +1.03% | 34 | 4,550,000 | 329,421 |
| 2014-02-20 | 0.07152 | 0.0721 | 0.07273 | 0.0715 | +0.11% | 75 | 14,100,000 | 1,019,303 |
| 2014-02-19 | 0.07224 | 0.07202 | 0.07333 | 0.07201 | -1.72% | 31 | 4,320,000 | 312,018 |
| 2014-02-18 | 0.07371 | 0.07328 | 0.07371 | 0.071 | +0.25% | 88 | 372,180,000 | 27,325,545 |
| 2014-02-17 | 0.07404 | 0.0731 | 0.07414 | 0.073 | +0.07% | 37 | 14,900,000 | 1,090,891 |
| 2014-02-14 | 0.07363 | 0.07305 | 0.07496 | 0.07303 | -1.47% | 31 | 3,030,000 | 222,255 |
| 2014-02-13 | 0.07301 | 0.07414 | 0.07462 | 0.073 | +1.56% | 81 | 401,040,000 | 29,284,202 |
| 2014-02-12 | 0.07501 | 0.073 | 0.07599 | 0.073 | -3.76% | 85 | 426,470,000 | 31,153,163 |
| 2014-02-11 | 0.07398 | 0.07585 | 0.07585 | 0.07332 | +2.50% | 37 | 6,450,000 | 481,499 |
| 2014-02-10 | 0.07394 | 0.074 | 0.0744 | 0.07314 | -0.50% | 17 | 2,440,000 | 179,707 |
| 2014-02-07 | 0.07338 | 0.07437 | 0.075 | 0.071 | +2.92% | 176 | 521,870,000 | 37,091,145 |
| 2014-02-06 | 0.07199 | 0.07226 | 0.07428 | 0.07199 | +0.36% | 276 | 11,140,000 | 814,008 |
| 2014-02-05 | 0.06951 | 0.072 | 0.072 | 0.06951 | +0.91% | 21 | 89,690,000 | 6,370,585 |
| 2014-02-04 | 0.06888 | 0.07135 | 0.07135 | 0.0688 | +2.81% | 72 | 65,410,000 | 4,536,096 |
| 2014-02-03 | 0.0704 | 0.0694 | 0.0704 | 0.0694 | -0.86% | 24 | 3,050,000 | 211,831 |
| 2014-01-31 | 0.07 | 0.07 | 0.0705 | 0.07 | 0.00% | 44 | 109,680,000 | 7,728,436 |
| 2014-01-30 | 0.07052 | 0.07 | 0.07057 | 0.06914 | -0.57% | 64 | 78,420,000 | 5,493,179 |
| 2014-01-29 | 0.0692 | 0.0704 | 0.07069 | 0.0692 | +2.77% | 86 | 130,140,000 | 9,108,418 |
| 2014-01-28 | 0.06828 | 0.0685 | 0.069 | 0.0682 | -0.62% | 57 | 10,150,000 | 695,956 |
| 2014-01-27 | 0.073 | 0.06893 | 0.073 | 0.068 | +0.33% | 28 | 7,450,000 | 509,767 |
| 2014-01-24 | 0.06931 | 0.0687 | 0.0698 | 0.0687 | -1.79% | 59 | 11,930,000 | 823,950 |
| 2014-01-23 | 0.06975 | 0.06995 | 0.07 | 0.06912 | +0.23% | 77 | 48,250,000 | 3,367,972 |
| 2014-01-22 | 0.06899 | 0.06979 | 0.06979 | 0.06899 | +1.14% | 44 | 22,520,000 | 1,562,077 |
| 2014-01-21 | 0.0686 | 0.069 | 0.06917 | 0.06855 | +0.58% | 25 | 4,940,000 | 339,929 |
| 2014-01-20 | 0.06959 | 0.0686 | 0.06959 | 0.06796 | -0.92% | 46 | 9,580,000 | 655,774 |
| 2014-01-17 | 0.06837 | 0.06924 | 0.06925 | 0.06799 | +0.80% | 139 | 38,570,000 | 2,648,372 |
| 2014-01-16 | 0.07011 | 0.06869 | 0.07012 | 0.06701 | -2.50% | 84 | 17,740,000 | 1,225,224 |
| 2014-01-15 | 0.07075 | 0.07045 | 0.07075 | 0.0702 | +0.33% | 23 | 2,430,000 | 171,184 |
| 2014-01-14 | 0.06924 | 0.07022 | 0.07057 | 0.06924 | +0.31% | 25 | 1,510,000 | 106,041 |
| 2014-01-13 | 0.06947 | 0.07 | 0.07089 | 0.06902 | +0.33% | 59 | 19,570,000 | 1,367,068 |
| 2014-01-10 | 0.06825 | 0.06977 | 0.06977 | 0.06825 | +0.58% | 15 | 2,610,000 | 181,188 |
| 2014-01-09 | 0.06938 | 0.06937 | 0.06938 | 0.0686 | +0.87% | 20 | 1,400,000 | 96,959 |
| 2014-01-08 | 0.068 | 0.06877 | 0.06885 | 0.0669 | +2.34% | 36 | 6,320,000 | 427,892 |
| 2014-01-06 | 0.0678 | 0.0672 | 0.06825 | 0.06715 | 0.00% | 39 | 3,300,000 | 224,339 |