Aktuális árfolyam
1,3056
2015-03-05
Eszközérték
0 M
Forint
Hozam (1 év)
-35,94%
Évesített hozam (CAGR)
-13,65%
Maximum ár
2,0712
Minimum ár
1,2659
Volatilitás
15,53%
| Dátum | Árfolyam | Változás |
|---|---|---|
| 2015-03-05 | 1,305606 | -0,23% |
| 2015-03-04 | 1,308584 | -0,43% |
| 2015-03-03 | 1,314204 | -0,28% |
| 2015-03-02 | 1,317959 | -0,14% |
| 2015-02-27 | 1,319770 | -0,20% |
| 2015-02-26 | 1,322353 | +0,36% |
| 2015-02-25 | 1,317611 | -0,38% |
| 2015-02-24 | 1,322661 | +1,12% |
| 2015-02-23 | 1,308025 | -0,37% |
| 2015-02-20 | 1,312832 | +0,03% |
| 2015-02-19 | 1,312451 | -0,22% |
| 2015-02-18 | 1,315333 | -0,21% |
| 2015-02-17 | 1,318086 | +0,01% |
| 2015-02-13 | 1,317987 | +1,25% |
| 2015-02-12 | 1,301749 | +2,83% |
| 2015-02-11 | 1,265947 | -1,21% |
| 2015-02-10 | 1,281443 | -1,98% |
| 2015-02-09 | 1,307370 | +0,72% |
| 2015-02-06 | 1,298031 | -0,98% |
| 2015-02-05 | 1,310857 | +0,74% |
| 2015-02-04 | 1,301237 | -0,45% |
| 2015-02-03 | 1,307163 | +1,92% |
| 2015-02-02 | 1,282496 | +1,17% |
| 2015-01-30 | 1,267608 | -2,35% |
| 2015-01-29 | 1,298088 | -0,46% |
| 2015-01-28 | 1,304029 | -1,69% |
| 2015-01-27 | 1,326509 | +0,42% |
| 2015-01-26 | 1,321020 | -0,05% |
| 2015-01-23 | 1,321688 | -2,15% |
| 2015-01-22 | 1,350759 | +1,48% |
| 2015-01-21 | 1,331015 | +1,90% |
| 2015-01-20 | 1,306231 | -1,37% |
| 2015-01-16 | 1,324309 | +1,64% |
| 2015-01-15 | 1,302987 | -1,41% |
| 2015-01-14 | 1,321604 | -0,02% |
| 2015-01-13 | 1,321926 | +0,29% |
| 2015-01-12 | 1,318167 | -0,22% |
| 2015-01-09 | 1,321125 | -1,02% |
| 2015-01-08 | 1,334741 | +1,06% |
| 2015-01-07 | 1,320793 | +1,20% |
| 2015-01-06 | 1,305154 | -0,07% |
| 2015-01-05 | 1,306065 | -4,81% |
| 2014-12-30 | 1,372092 | -0,72% |
| 2014-12-29 | 1,381997 | -0,04% |
| 2014-12-23 | 1,382516 | +0,73% |
| 2014-12-22 | 1,372431 | +0,02% |
| 2014-12-19 | 1,372093 | +1,99% |
| 2014-12-18 | 1,345360 | +2,80% |
| 2014-12-17 | 1,308676 | +1,19% |
| 2014-12-16 | 1,293297 | -1,20% |
| 2014-12-15 | 1,309024 | -4,93% |
| 2014-12-11 | 1,376842 | -0,94% |
| 2014-12-10 | 1,389957 | -0,54% |
| 2014-12-09 | 1,397532 | -0,80% |
| 2014-12-08 | 1,408829 | -2,51% |
| 2014-12-05 | 1,445144 | -0,32% |
| 2014-12-04 | 1,449829 | -1,26% |
| 2014-12-03 | 1,468351 | +0,38% |
| 2014-12-02 | 1,462815 | -1,51% |
| 2014-12-01 | 1,485201 | -3,64% |
| 2014-11-28 | 1,541349 | -1,28% |
| 2014-11-26 | 1,561283 | +0,35% |
| 2014-11-25 | 1,555869 | -0,52% |
| 2014-11-24 | 1,564024 | -0,31% |
| 2014-11-21 | 1,568872 | +2,86% |
| 2014-11-19 | 1,525184 | +2,31% |
| 2014-11-18 | 1,490774 | -0,09% |
| 2014-11-14 | 1,492143 | -1,31% |
| 2014-11-12 | 1,511997 | +0,06% |
| 2014-11-11 | 1,511015 | -0,39% |
| 2014-11-10 | 1,516894 | +0,01% |
| 2014-11-07 | 1,516789 | -0,46% |
| 2014-11-06 | 1,523810 | -1,56% |
| 2014-11-05 | 1,548036 | -0,41% |
| 2014-11-04 | 1,554436 | -1,08% |
| 2014-11-03 | 1,571462 | -1,99% |
| 2014-10-31 | 1,603450 | +4,16% |
| 2014-10-30 | 1,539377 | +0,45% |
| 2014-10-29 | 1,532468 | +0,71% |
| 2014-10-28 | 1,521626 | +0,95% |
| 2014-10-27 | 1,507250 | -1,21% |
| 2014-10-22 | 1,525635 | -0,99% |
| 2014-10-21 | 1,540916 | -1,30% |
| 2014-10-20 | 1,561267 | -0,69% |
| 2014-10-17 | 1,572141 | +1,35% |
| 2014-10-16 | 1,551179 | -2,61% |
| 2014-10-15 | 1,592716 | -1,77% |
| 2014-10-14 | 1,621427 | +1,17% |
| 2014-10-13 | 1,602617 | +0,91% |
| 2014-10-10 | 1,588136 | -2,81% |
| 2014-10-09 | 1,634042 | -0,28% |
| 2014-10-08 | 1,638668 | +0,37% |
| 2014-10-07 | 1,632695 | +0,35% |
| 2014-10-06 | 1,626920 | +2,42% |
| 2014-10-03 | 1,588413 | +1,16% |
| 2014-10-02 | 1,570179 | -0,51% |
| 2014-10-01 | 1,578296 | -1,85% |
| 2014-09-30 | 1,608016 | -0,26% |
| 2014-09-29 | 1,612211 | -1,77% |
| 2014-09-26 | 1,641302 | +0,00% |
| 2014-09-25 | 1,641231 | -0,99% |
| 2014-09-24 | 1,657634 | +0,51% |
| 2014-09-23 | 1,649289 | -0,84% |
| 2014-09-22 | 1,663261 | -2,19% |
| 2014-09-19 | 1,700477 | -0,35% |
| 2014-09-18 | 1,706487 | -1,15% |
| 2014-09-17 | 1,726397 | +1,05% |
| 2014-09-15 | 1,708483 | -0,51% |
| 2014-09-12 | 1,717198 | -1,63% |
| 2014-09-11 | 1,745656 | -0,02% |
| 2014-09-10 | 1,746022 | -0,63% |
| 2014-09-09 | 1,757165 | -1,82% |
| 2014-09-08 | 1,789777 | -0,86% |
| 2014-09-05 | 1,805379 | -0,26% |
| 2014-09-04 | 1,810146 | +0,35% |
| 2014-09-03 | 1,803787 | +0,57% |
| 2014-09-02 | 1,793554 | -0,52% |
| 2014-08-29 | 1,802851 | +0,86% |
| 2014-08-28 | 1,787426 | -0,53% |
| 2014-08-27 | 1,796915 | +1,70% |
| 2014-08-26 | 1,766893 | +0,52% |
| 2014-08-25 | 1,757673 | +0,55% |
| 2014-08-22 | 1,748118 | -0,75% |
| 2014-08-21 | 1,761358 | +0,31% |
| 2014-08-19 | 1,755845 | +0,45% |
| 2014-08-18 | 1,747903 | +0,94% |
| 2014-08-15 | 1,731694 | +0,94% |
| 2014-08-14 | 1,715594 | -0,09% |
| 2014-08-13 | 1,717210 | -0,11% |
| 2014-08-12 | 1,719025 | +0,46% |
| 2014-08-11 | 1,711205 | +1,68% |
| 2014-08-08 | 1,683009 | -0,50% |
| 2014-08-07 | 1,691503 | -0,55% |
| 2014-08-06 | 1,700858 | -0,83% |
| 2014-08-05 | 1,715042 | -1,29% |
| 2014-08-04 | 1,737373 | +1,35% |
| 2014-08-01 | 1,714263 | +0,07% |
| 2014-07-31 | 1,712997 | -2,01% |
| 2014-07-30 | 1,748200 | -1,23% |
| 2014-07-29 | 1,770009 | -0,52% |
| 2014-07-28 | 1,779210 | +0,07% |
| 2014-07-25 | 1,777996 | -0,18% |
| 2014-07-24 | 1,781272 | +0,04% |
| 2014-07-23 | 1,780516 | -0,12% |
| 2014-07-22 | 1,782625 | +0,77% |
| 2014-07-21 | 1,768966 | +1,20% |
| 2014-07-18 | 1,747992 | +0,21% |
| 2014-07-17 | 1,744249 | -0,93% |
| 2014-07-16 | 1,760607 | +0,25% |
| 2014-07-15 | 1,756238 | -0,21% |
| 2014-07-14 | 1,759872 | +0,49% |
| 2014-07-11 | 1,751251 | +0,55% |
| 2014-07-10 | 1,741622 | -0,15% |
| 2014-07-08 | 1,744238 | -0,61% |
| 2014-07-07 | 1,754950 | +0,24% |
| 2014-07-03 | 1,750662 | +0,74% |
| 2014-07-02 | 1,737829 | -0,12% |
| 2014-07-01 | 1,739973 | +0,04% |
| 2014-06-30 | 1,739204 | -0,30% |
| 2014-06-27 | 1,744491 | -0,40% |
| 2014-06-26 | 1,751463 | +0,13% |
| 2014-06-25 | 1,749116 | -0,86% |
| 2014-06-24 | 1,764357 | +0,56% |
| 2014-06-23 | 1,754544 | -0,34% |
| 2014-06-20 | 1,760457 | -0,27% |
| 2014-06-19 | 1,765154 | +0,86% |
| 2014-06-18 | 1,750082 | +0,46% |
| 2014-06-17 | 1,742023 | -0,52% |
| 2014-06-16 | 1,751077 | -0,69% |
| 2014-06-13 | 1,763293 | +0,19% |
| 2014-06-12 | 1,760011 | -0,69% |
| 2014-06-11 | 1,772217 | +0,41% |
| 2014-06-10 | 1,765012 | +1,57% |
| 2014-06-06 | 1,737777 | +2,24% |
| 2014-06-05 | 1,699786 | +0,98% |
| 2014-06-04 | 1,683358 | -0,57% |
| 2014-06-03 | 1,692943 | +0,27% |
| 2014-06-02 | 1,688338 | -0,47% |
| 2014-05-30 | 1,696230 | -1,84% |
| 2014-05-29 | 1,728059 | +0,30% |
| 2014-05-28 | 1,722897 | +0,24% |
| 2014-05-27 | 1,718825 | -1,19% |
| 2014-05-26 | 1,739579 | +0,01% |
| 2014-05-23 | 1,739377 | -0,11% |
| 2014-05-22 | 1,741295 | +0,17% |
| 2014-05-21 | 1,738306 | -0,45% |
| 2014-05-20 | 1,746164 | -0,44% |
| 2014-05-19 | 1,753962 | -0,74% |
| 2014-05-16 | 1,767014 | +1,16% |
| 2014-05-15 | 1,746714 | -1,97% |
| 2014-05-14 | 1,781881 | +0,49% |
| 2014-05-13 | 1,773172 | +0,60% |
| 2014-05-12 | 1,762587 | +0,73% |
| 2014-05-09 | 1,749783 | -0,59% |
| 2014-05-08 | 1,760209 | +0,42% |
| 2014-05-07 | 1,752789 | +0,96% |
| 2014-05-06 | 1,736049 | +0,77% |
| 2014-05-05 | 1,722752 | +1,95% |
| 2014-04-30 | 1,689760 | -1,25% |
| 2014-04-29 | 1,711073 | +1,63% |
| 2014-04-28 | 1,683605 | +0,37% |
| 2014-04-25 | 1,677475 | -0,97% |
| 2014-04-24 | 1,693845 | +0,28% |
| 2014-04-23 | 1,689085 | -0,53% |
| 2014-04-22 | 1,698112 | +0,22% |
| 2014-04-18 | 1,694387 | -0,12% |
| 2014-04-17 | 1,696371 | +0,22% |
| 2014-04-16 | 1,692640 | +1,48% |
| 2014-04-15 | 1,667931 | -2,47% |
| 2014-04-14 | 1,710223 | +0,52% |
| 2014-04-11 | 1,701332 | +0,08% |
| 2014-04-10 | 1,699952 | -0,12% |
| 2014-04-09 | 1,701998 | -0,74% |
| 2014-04-08 | 1,714746 | +1,03% |
| 2014-04-07 | 1,697308 | +0,78% |
| 2014-04-04 | 1,684197 | +0,55% |
| 2014-04-03 | 1,674967 | +0,20% |
| 2014-04-02 | 1,671668 | +0,86% |
| 2014-04-01 | 1,657415 | +0,39% |
| 2014-03-31 | 1,650981 | +0,43% |
| 2014-03-28 | 1,643879 | +1,63% |
| 2014-03-27 | 1,617581 | +0,98% |
| 2014-03-26 | 1,601898 | +0,71% |
| 2014-03-25 | 1,590610 | +0,88% |
| 2014-03-24 | 1,576735 | +0,14% |
| 2014-03-21 | 1,574587 | +1,22% |
| 2014-03-20 | 1,555668 | +0,50% |
| 2014-03-19 | 1,547892 | +1,82% |
| 2014-03-18 | 1,520257 | +0,22% |
| 2014-03-17 | 1,516895 | +0,33% |
| 2014-03-14 | 1,511980 | -1,02% |
| 2014-03-13 | 1,527634 | +0,30% |
| 2014-03-12 | 1,523111 | -0,44% |
| 2014-03-11 | 1,529877 | -0,75% |
| 2014-03-10 | 1,541508 | -1,92% |
| 2014-03-07 | 1,571683 | +1,03% |
| 2014-03-06 | 1,555716 | +0,36% |
| 2014-03-05 | 1,550131 | +0,49% |
| 2014-03-04 | 1,542541 | -0,43% |
| 2014-03-03 | 1,549256 | -0,29% |
| 2014-02-28 | 1,553702 | +1,14% |
| 2014-02-27 | 1,536170 | +0,09% |
| 2014-02-26 | 1,534802 | -0,90% |
| 2014-02-25 | 1,548670 | -0,10% |
| 2014-02-24 | 1,550270 | +0,50% |
| 2014-02-21 | 1,542521 | +0,55% |
| 2014-02-20 | 1,534050 | -0,20% |
| 2014-02-19 | 1,537092 | -1,25% |
| 2014-02-18 | 1,556509 | -0,33% |
| 2014-02-17 | 1,561697 | +0,85% |
| 2014-02-14 | 1,548480 | +0,82% |
| 2014-02-13 | 1,535835 | -0,82% |
| 2014-02-12 | 1,548591 | +1,30% |
| 2014-02-11 | 1,528766 | -0,29% |
| 2014-02-10 | 1,533228 | -0,06% |
| 2014-02-07 | 1,534104 | +1,61% |
| 2014-02-06 | 1,509754 | +0,14% |
| 2014-02-05 | 1,507677 | +0,54% |
| 2014-02-04 | 1,499567 | -1,88% |
| 2014-02-03 | 1,528332 | +0,63% |
| 2014-01-31 | 1,518722 | -0,54% |
| 2014-01-30 | 1,526900 | -0,59% |
| 2014-01-29 | 1,535917 | -0,75% |
| 2014-01-28 | 1,547528 | -0,45% |
| 2014-01-27 | 1,554586 | -0,99% |
| 2014-01-24 | 1,570172 | -2,74% |
| 2014-01-23 | 1,614466 | +0,36% |
| 2014-01-22 | 1,608729 | -0,52% |
| 2014-01-21 | 1,617068 | -0,60% |
| 2014-01-20 | 1,626752 | -0,27% |
| 2014-01-17 | 1,631177 | -0,65% |
| 2014-01-16 | 1,641866 | -0,25% |
| 2014-01-15 | 1,646062 | +0,57% |
| 2014-01-14 | 1,636708 | -0,45% |
| 2014-01-13 | 1,644164 | +1,22% |
| 2014-01-10 | 1,624367 | -0,98% |
| 2014-01-09 | 1,640385 | -1,08% |
| 2014-01-08 | 1,658376 | -0,51% |
| 2014-01-07 | 1,666814 | -0,24% |
| 2014-01-06 | 1,670842 | -0,04% |
| 2014-01-03 | 1,671488 | -1,25% |
| 2014-01-02 | 1,692602 | -0,72% |
| 2013-12-31 | 1,704833 | +0,06% |
| 2013-12-30 | 1,703796 | +1,18% |
| 2013-12-23 | 1,683958 | +0,14% |
| 2013-12-20 | 1,681675 | -0,14% |
| 2013-12-19 | 1,684112 | -0,33% |
| 2013-12-18 | 1,689670 | -0,32% |
| 2013-12-17 | 1,695149 | +0,52% |
| 2013-12-16 | 1,686365 | +0,28% |
| 2013-12-13 | 1,681692 | -0,12% |
| 2013-12-12 | 1,683753 | -1,31% |
| 2013-12-11 | 1,706051 | -0,68% |
| 2013-12-10 | 1,717816 | +0,33% |
| 2013-12-09 | 1,712192 | +0,85% |
| 2013-12-06 | 1,697789 | +1,28% |
| 2013-12-05 | 1,676308 | -0,19% |
| 2013-12-04 | 1,679556 | -1,13% |
| 2013-12-03 | 1,698745 | -1,44% |
| 2013-12-02 | 1,723568 | -0,13% |
| 2013-11-29 | 1,725845 | +0,21% |
| 2013-11-28 | 1,722248 | -0,10% |
| 2013-11-27 | 1,723991 | -0,17% |
| 2013-11-26 | 1,726942 | -1,04% |
| 2013-11-25 | 1,745149 | +0,77% |
| 2013-11-22 | 1,731832 | -0,36% |
| 2013-11-21 | 1,738159 | -1,06% |
| 2013-11-20 | 1,756758 | -1,09% |
| 2013-11-19 | 1,776145 | +0,67% |
| 2013-11-18 | 1,764329 | +1,15% |
| 2013-11-15 | 1,744185 | +1,67% |
| 2013-11-14 | 1,715598 | +0,58% |
| 2013-11-13 | 1,705673 | -0,37% |
| 2013-11-12 | 1,712057 | -0,83% |
| 2013-11-11 | 1,726358 | -0,94% |
| 2013-11-08 | 1,742672 | -1,51% |
| 2013-11-07 | 1,769335 | -0,39% |
| 2013-11-06 | 1,776265 | -1,34% |
| 2013-11-05 | 1,800347 | -0,48% |
| 2013-11-04 | 1,808943 | -0,90% |
| 2013-10-31 | 1,825324 | -0,72% |
| 2013-10-30 | 1,838532 | -0,15% |
| 2013-10-29 | 1,841219 | +0,40% |
| 2013-10-28 | 1,833824 | +0,49% |
| 2013-10-25 | 1,824956 | -0,43% |
| 2013-10-24 | 1,832904 | -1,24% |
| 2013-10-22 | 1,855931 | +0,43% |
| 2013-10-21 | 1,847964 | -0,32% |
| 2013-10-18 | 1,853984 | +0,53% |
| 2013-10-17 | 1,844176 | +0,53% |
| 2013-10-16 | 1,834442 | -0,25% |
| 2013-10-15 | 1,839043 | +0,58% |
| 2013-10-14 | 1,828528 | +0,61% |
| 2013-10-11 | 1,817425 | +1,43% |
| 2013-10-10 | 1,791873 | +0,41% |
| 2013-10-09 | 1,784639 | -0,31% |
| 2013-10-08 | 1,790271 | -0,19% |
| 2013-10-07 | 1,793676 | +0,01% |
| 2013-10-04 | 1,793441 | -0,60% |
| 2013-10-03 | 1,804271 | +0,23% |
| 2013-10-02 | 1,800185 | +0,93% |
| 2013-10-01 | 1,783661 | +0,13% |
| 2013-09-30 | 1,781341 | -0,84% |
| 2013-09-27 | 1,796507 | -0,45% |
| 2013-09-26 | 1,804672 | -0,55% |
| 2013-09-25 | 1,814681 | -0,32% |
| 2013-09-24 | 1,820587 | +0,81% |
| 2013-09-23 | 1,806024 | -0,88% |
| 2013-09-20 | 1,821992 | -0,40% |
| 2013-09-19 | 1,829255 | +2,56% |
| 2013-09-18 | 1,783651 | +1,04% |
| 2013-09-17 | 1,765263 | +0,52% |
| 2013-09-16 | 1,756164 | +0,28% |
| 2013-09-13 | 1,751238 | -0,66% |
| 2013-09-12 | 1,762801 | -0,50% |
| 2013-09-11 | 1,771671 | +0,23% |
| 2013-09-10 | 1,767663 | +2,43% |
| 2013-09-09 | 1,725750 | +2,03% |
| 2013-09-06 | 1,691483 | +1,72% |
| 2013-09-05 | 1,662888 | +0,90% |
| 2013-09-04 | 1,648111 | -0,11% |
| 2013-09-03 | 1,650008 | +0,49% |
| 2013-09-02 | 1,642008 | +0,78% |
| 2013-08-30 | 1,629234 | +0,05% |
| 2013-08-29 | 1,628423 | +0,21% |
| 2013-08-28 | 1,625033 | -1,29% |
| 2013-08-27 | 1,646261 | -1,36% |
| 2013-08-26 | 1,668936 | +1,46% |
| 2013-08-23 | 1,644882 | +0,76% |
| 2013-08-22 | 1,632472 | -1,10% |
| 2013-08-21 | 1,650598 | -3,29% |
| 2013-08-16 | 1,706819 | -1,32% |
| 2013-08-15 | 1,729610 | -0,42% |
| 2013-08-14 | 1,736892 | -0,49% |
| 2013-08-13 | 1,745361 | -0,46% |
| 2013-08-12 | 1,753455 | +1,27% |
| 2013-08-09 | 1,731486 | +2,14% |
| 2013-08-08 | 1,695257 | +0,20% |
| 2013-08-07 | 1,691876 | -0,64% |
| 2013-08-06 | 1,702740 | -0,84% |
| 2013-08-05 | 1,717150 | +0,03% |
| 2013-08-02 | 1,716615 | +0,61% |
| 2013-08-01 | 1,706262 | +0,49% |
| 2013-07-31 | 1,697977 | -0,70% |
| 2013-07-30 | 1,710024 | -0,88% |
| 2013-07-29 | 1,725220 | -0,55% |
| 2013-07-26 | 1,734716 | +0,20% |
| 2013-07-25 | 1,731261 | -1,08% |
| 2013-07-24 | 1,750223 | +0,31% |
| 2013-07-23 | 1,744803 | +1,36% |
| 2013-07-22 | 1,721311 | -0,57% |
| 2013-07-19 | 1,731143 | -0,20% |
| 2013-07-18 | 1,734604 | +1,38% |
| 2013-07-17 | 1,710947 | +0,13% |
| 2013-07-16 | 1,708749 | +1,42% |
| 2013-07-15 | 1,684831 | -0,12% |
| 2013-07-12 | 1,686858 | +0,95% |
| 2013-07-11 | 1,670948 | +0,41% |
| 2013-07-10 | 1,664144 | -0,22% |
| 2013-07-09 | 1,667864 | -0,11% |
| 2013-07-08 | 1,669624 | -0,86% |
| 2013-07-05 | 1,684139 | +0,20% |
| 2013-07-04 | 1,680817 | -0,15% |
| 2013-07-03 | 1,683386 | -2,19% |
| 2013-07-02 | 1,721004 | -0,09% |
| 2013-07-01 | 1,722582 | +0,17% |
| 2013-06-28 | 1,719718 | +0,73% |
| 2013-06-27 | 1,707287 | +1,69% |
| 2013-06-26 | 1,678941 | +1,48% |
| 2013-06-25 | 1,654385 | +0,02% |
| 2013-06-24 | 1,654005 | -0,73% |
| 2013-06-21 | 1,666195 | -2,24% |
| 2013-06-20 | 1,704417 | -3,05% |
| 2013-06-19 | 1,757997 | -0,93% |
| 2013-06-18 | 1,774522 | -0,36% |
| 2013-06-17 | 1,780961 | -1,13% |
| 2013-06-14 | 1,801305 | +1,12% |
| 2013-06-13 | 1,781403 | -0,71% |
| 2013-06-12 | 1,794177 | -0,86% |
| 2013-06-11 | 1,809825 | -2,12% |
| 2013-06-07 | 1,848976 | -0,10% |
| 2013-06-06 | 1,850800 | -1,18% |
| 2013-06-05 | 1,872928 | -0,52% |
| 2013-06-04 | 1,882649 | +0,07% |
| 2013-06-03 | 1,881275 | -0,56% |
| 2013-05-31 | 1,891856 | -0,75% |
| 2013-05-30 | 1,906079 | -1,36% |
| 2013-05-29 | 1,932295 | -0,98% |
| 2013-05-28 | 1,951324 | -0,49% |
| 2013-05-27 | 1,961000 | -0,09% |
| 2013-05-24 | 1,962746 | -0,31% |
| 2013-05-23 | 1,968942 | -0,76% |
| 2013-05-22 | 1,984002 | +0,14% |
| 2013-05-21 | 1,981205 | +0,10% |
| 2013-05-17 | 1,979151 | -0,21% |
| 2013-05-16 | 1,983270 | -0,31% |
| 2013-05-15 | 1,989523 | +0,07% |
| 2013-05-14 | 1,988207 | -0,07% |
| 2013-05-13 | 1,989695 | -0,76% |
| 2013-05-10 | 2,005027 | -0,60% |
| 2013-05-09 | 2,017078 | +0,01% |
| 2013-05-08 | 2,016820 | +0,95% |
| 2013-05-07 | 1,997781 | +0,40% |
| 2013-05-06 | 1,989913 | -0,17% |
| 2013-05-03 | 1,993244 | -0,02% |
| 2013-05-02 | 1,993717 | +1,12% |
| 2013-04-30 | 1,971662 | +0,25% |
| 2013-04-29 | 1,966718 | -0,59% |
| 2013-04-26 | 1,978478 | +0,23% |
| 2013-04-25 | 1,973909 | +0,27% |
| 2013-04-24 | 1,968531 | +1,07% |
| 2013-04-23 | 1,947742 | +0,07% |
| 2013-04-22 | 1,946366 | +0,83% |
| 2013-04-19 | 1,930310 | +0,32% |
| 2013-04-18 | 1,924162 | -1,58% |
| 2013-04-17 | 1,955136 | +0,57% |
| 2013-04-16 | 1,944023 | -2,05% |
| 2013-04-15 | 1,984616 | -1,25% |
| 2013-04-12 | 2,009798 | -0,38% |
| 2013-04-11 | 2,017561 | +0,16% |
| 2013-04-10 | 2,014330 | +1,41% |
| 2013-04-09 | 1,986406 | +0,63% |
| 2013-04-08 | 1,973873 | +0,81% |
| 2013-04-05 | 1,958103 | -0,62% |
| 2013-04-04 | 1,970243 | -0,11% |
| 2013-04-03 | 1,972470 | -0,60% |
| 2013-04-02 | 1,984407 | -0,28% |
| 2013-03-28 | 1,990069 | +0,34% |
| 2013-03-27 | 1,983283 | +0,57% |
| 2013-03-26 | 1,972016 | +0,08% |
| 2013-03-25 | 1,970425 | +0,04% |
| 2013-03-22 | 1,969579 | -0,62% |
| 2013-03-21 | 1,981840 | -0,15% |
| 2013-03-20 | 1,984906 | -0,33% |
| 2013-03-19 | 1,991565 | -0,52% |
| 2013-03-18 | 2,001957 | -0,85% |
| 2013-03-14 | 2,019090 | -0,54% |
| 2013-03-13 | 2,030030 | -0,38% |
| 2013-03-12 | 2,037843 | -0,13% |
| 2013-03-11 | 2,040531 | +0,15% |
| 2013-03-08 | 2,037506 | +0,56% |
| 2013-03-07 | 2,026146 | +0,70% |
| 2013-03-06 | 2,012144 | +0,64% |
| 2013-03-05 | 1,999390 | +0,51% |
| 2013-03-04 | 1,989242 | -0,10% |
| 2013-03-01 | 1,991306 | -0,07% |
| 2013-02-28 | 1,992719 | +0,78% |
| 2013-02-27 | 1,977245 | +0,22% |
| 2013-02-26 | 1,972977 | -0,47% |
| 2013-02-25 | 1,982318 | +0,16% |
| 2013-02-22 | 1,979115 | +0,14% |
| 2013-02-21 | 1,976265 | -1,69% |
| 2013-02-20 | 2,010219 | -0,36% |
| 2013-02-19 | 2,017484 | +0,38% |
| 2013-02-18 | 2,009895 | -0,14% |
| 2013-02-15 | 2,012686 | +0,04% |
| 2013-02-14 | 2,011923 | +0,02% |
| 2013-02-13 | 2,011596 | +0,05% |
| 2013-02-12 | 2,010607 | -0,14% |
| 2013-02-11 | 2,013438 | -0,19% |
| 2013-02-08 | 2,017307 | -0,02% |
| 2013-02-07 | 2,017621 | -0,22% |
| 2013-02-06 | 2,022041 | +0,09% |
| 2013-02-05 | 2,020269 | -0,75% |
| 2013-02-04 | 2,035513 | -0,11% |
| 2013-02-01 | 2,037678 | +0,85% |
| 2013-01-31 | 2,020418 | -0,33% |
| 2013-01-30 | 2,027208 | +0,12% |
| 2013-01-29 | 2,024825 | +0,45% |
| 2013-01-28 | 2,015814 | -0,35% |
| 2013-01-25 | 2,022922 | -0,22% |
| 2013-01-24 | 2,027448 | +0,03% |
| 2013-01-23 | 2,026842 | +0,28% |
| 2013-01-22 | 2,021098 | -0,01% |
| 2013-01-21 | 2,021353 | -0,06% |
| 2013-01-18 | 2,022661 | +0,18% |
| 2013-01-17 | 2,019029 | +0,31% |
| 2013-01-11 | 2,012827 | -0,18% |
| 2013-01-10 | 2,016399 | +0,46% |
| 2013-01-09 | 2,007234 | +0,09% |
| 2013-01-08 | 2,005482 | -0,56% |
| 2013-01-07 | 2,016732 | -0,11% |
| 2013-01-04 | 2,018919 | +0,38% |
| 2013-01-03 | 2,011182 | +1,13% |
| 2013-01-02 | 1,988771 | +1,37% |
| 2012-12-28 | 1,961890 | -0,02% |
| 2012-12-27 | 1,962266 | +0,14% |
| 2012-12-21 | 1,959473 | -0,50% |
| 2012-12-20 | 1,969362 | +0,41% |
| 2012-12-19 | 1,961256 | +1,11% |
| 2012-12-18 | 1,939771 | +0,34% |
| 2012-12-17 | 1,933224 | +0,23% |
| 2012-12-14 | 1,928696 | -0,15% |
| 2012-12-13 | 1,931663 | +0,25% |
| 2012-12-12 | 1,926873 | +0,49% |
| 2012-12-11 | 1,917467 | +1,19% |
| 2012-12-10 | 1,894893 | +0,43% |
| 2012-12-07 | 1,886748 | +0,33% |
| 2012-12-06 | 1,880608 | +1,03% |
| 2012-12-05 | 1,861492 | +0,14% |
| 2012-12-04 | 1,858936 | +0,17% |
| 2012-12-03 | 1,855695 | +0,26% |
| 2012-11-30 | 1,850796 | +0,13% |
| 2012-11-29 | 1,848437 | +0,69% |
| 2012-11-28 | 1,835847 | -0,92% |
| 2012-11-27 | 1,852835 | +0,12% |
| 2012-11-26 | 1,850586 | -0,02% |
| 2012-11-23 | 1,851019 | +0,85% |
| 2012-11-21 | 1,835383 | -0,05% |
| 2012-11-20 | 1,836272 | +0,39% |
| 2012-11-19 | 1,829220 | +1,06% |
| 2012-11-16 | 1,809975 | 0,00% |
| 2012-11-15 | 1,809983 | -0,93% |
| 2012-11-14 | 1,827001 | -0,14% |
| 2012-11-13 | 1,829532 | -0,56% |
| 2012-11-12 | 1,839774 | -0,43% |
| 2012-11-09 | 1,847727 | -1,14% |
| 2012-11-08 | 1,868954 | -1,11% |
| 2012-11-07 | 1,889995 | +0,26% |
| 2012-11-06 | 1,885135 | +0,32% |
| 2012-11-05 | 1,879039 | +0,97% |
| 2012-10-31 | 1,860933 | 0,00% |
| 2012-10-30 | 1,860935 | +0,05% |
| 2012-10-29 | 1,859972 | -0,25% |
| 2012-10-26 | 1,864681 | -0,05% |
| 2012-10-25 | 1,865613 | +0,66% |
| 2012-10-24 | 1,853444 | -2,16% |
| 2012-10-19 | 1,894351 | -0,22% |
| 2012-10-18 | 1,898572 | +0,20% |
| 2012-10-17 | 1,894800 | +0,62% |
| 2012-10-16 | 1,883167 | +0,68% |
| 2012-10-15 | 1,870402 | +0,27% |
| 2012-10-12 | 1,865357 | +0,51% |
| 2012-10-11 | 1,855944 | -0,17% |
| 2012-10-10 | 1,859171 | -0,68% |
| 2012-10-09 | 1,871814 | -0,22% |
| 2012-10-08 | 1,875998 | -0,12% |
| 2012-10-05 | 1,878194 | +0,82% |
| 2012-10-03 | 1,862978 | -0,24% |
| 2012-10-02 | 1,867423 | +0,50% |
| 2012-10-01 | 1,858052 | +0,29% |
| 2012-09-28 | 1,852734 | +0,03% |
| 2012-09-27 | 1,852200 | -0,18% |
| 2012-09-26 | 1,855489 | -0,87% |
| 2012-09-25 | 1,871757 | -0,39% |
| 2012-09-24 | 1,879171 | -0,33% |
| 2012-09-21 | 1,885351 | +0,29% |
| 2012-09-20 | 1,879951 | -0,40% |
| 2012-09-19 | 1,887493 | +0,12% |
| 2012-09-18 | 1,885299 | -0,28% |
| 2012-09-17 | 1,890522 | -0,30% |
| 2012-09-14 | 1,896152 | +2,11% |
| 2012-09-13 | 1,856882 | +0,79% |
| 2012-09-12 | 1,842392 | +0,56% |
| 2012-09-11 | 1,832222 | +0,33% |
| 2012-09-10 | 1,826286 | +0,01% |
| 2012-09-07 | 1,826175 | +1,57% |
| 2012-09-06 | 1,797927 | +1,51% |
| 2012-09-05 | 1,771240 | -0,21% |
| 2012-09-04 | 1,774926 | -0,40% |
| 2012-09-03 | 1,781977 | +0,37% |
| 2012-08-31 | 1,775439 | +0,08% |
| 2012-08-30 | 1,773995 | -0,55% |
| 2012-08-29 | 1,783833 | -0,83% |
| 2012-08-28 | 1,798780 | -0,31% |
| 2012-08-27 | 1,804346 | -0,03% |
| 2012-08-24 | 1,804885 | -0,53% |
| 2012-08-23 | 1,814439 | -0,51% |
| 2012-08-22 | 1,823747 | -0,44% |
| 2012-08-21 | 1,831739 | -0,01% |
| 2012-08-17 | 1,831843 | +0,64% |
| 2012-08-16 | 1,820279 | -0,07% |
| 2012-08-15 | 1,821603 | -0,15% |
| 2012-08-14 | 1,824304 | -0,51% |
| 2012-08-13 | 1,833674 | +0,16% |
| 2012-08-10 | 1,830654 | +0,03% |
| 2012-08-09 | 1,830140 | +0,49% |
| 2012-08-08 | 1,821171 | +0,30% |
| 2012-08-07 | 1,815810 | +0,40% |
| 2012-08-06 | 1,808618 | +2,25% |
| 2012-08-03 | 1,768897 | +0,16% |
| 2012-08-02 | 1,766118 | -0,44% |
| 2012-08-01 | 1,773875 | -1,43% |
| 2012-07-31 | 1,799659 | -0,41% |
| 2012-07-30 | 1,807083 | +1,41% |
| 2012-07-27 | 1,781871 | +3,26% |
| 2012-07-26 | 1,725601 | +0,63% |
| 2012-07-25 | 1,714719 | -0,32% |
| 2012-07-24 | 1,720186 | -1,26% |
| 2012-07-23 | 1,742088 | -1,65% |
| 2012-07-20 | 1,771263 | -0,17% |
| 2012-07-19 | 1,774359 | +0,36% |
| 2012-07-18 | 1,767951 | +0,75% |
| 2012-07-17 | 1,754787 | +0,46% |
| 2012-07-16 | 1,746737 | +0,10% |
| 2012-07-13 | 1,745078 | +0,93% |
| 2012-07-12 | 1,728952 | -0,61% |
| 2012-07-11 | 1,739504 | -0,61% |
| 2012-07-10 | 1,750255 | -0,28% |
| 2012-07-09 | 1,755162 | -1,06% |
| 2012-07-06 | 1,774011 | -0,55% |
| 2012-07-05 | 1,783817 | -0,40% |
| 2012-07-04 | 1,791016 | +0,16% |
| 2012-07-03 | 1,788174 | +1,73% |
| 2012-07-02 | 1,757679 | +2,00% |
| 2012-06-29 | 1,723137 | +2,41% |
| 2012-06-28 | 1,682551 | +0,12% |
| 2012-06-27 | 1,680513 | +0,05% |
| 2012-06-26 | 1,679604 | -0,53% |
| 2012-06-25 | 1,688560 | -1,27% |
| 2012-06-22 | 1,710307 | -1,80% |
| 2012-06-21 | 1,741614 | -0,94% |
| 2012-06-20 | 1,758186 | +1,86% |
| 2012-06-19 | 1,726136 | +0,83% |
| 2012-06-18 | 1,711973 | +0,90% |
| 2012-06-15 | 1,696701 | +0,50% |
| 2012-06-14 | 1,688217 | +0,04% |
| 2012-06-13 | 1,687564 | +0,40% |
| 2012-06-12 | 1,680848 | -0,89% |
| 2012-06-11 | 1,695936 | +0,26% |
| 2012-06-08 | 1,691484 | -0,34% |
| 2012-06-07 | 1,697305 | +1,79% |
| 2012-06-06 | 1,667479 | +0,42% |
| 2012-06-05 | 1,660496 | -0,20% |
| 2012-06-04 | 1,663786 | -0,96% |
| 2012-06-01 | 1,679929 | -0,24% |
| 2012-05-31 | 1,683967 | -1,02% |
| 2012-05-30 | 1,701293 | -0,40% |
| 2012-05-29 | 1,708146 | +1,72% |
| 2012-05-25 | 1,679337 | +0,65% |
| 2012-05-24 | 1,668496 | -0,36% |
| 2012-05-23 | 1,674490 | -1,84% |
| 2012-05-22 | 1,705832 | +1,08% |
| 2012-05-21 | 1,687601 | -0,59% |
| 2012-05-18 | 1,697579 | -1,54% |
| 2012-05-17 | 1,724109 | -0,46% |
| 2012-05-16 | 1,732154 | -0,98% |
| 2012-05-15 | 1,749302 | -1,68% |
| 2012-05-14 | 1,779277 | -2,52% |
| 2012-05-11 | 1,825286 | -0,09% |
| 2012-05-10 | 1,826982 | +0,07% |
| 2012-05-09 | 1,825680 | -1,73% |
| 2012-05-08 | 1,857895 | -0,98% |
| 2012-05-07 | 1,876230 | -0,65% |
| 2012-05-04 | 1,888428 | -1,11% |
| 2012-05-03 | 1,909628 | -0,25% |
| 2012-05-02 | 1,914343 | +0,05% |
| 2012-04-27 | 1,913425 | +0,55% |
| 2012-04-26 | 1,903043 | -0,03% |
| 2012-04-25 | 1,903653 | -0,09% |
| 2012-04-24 | 1,905277 | +0,20% |
| 2012-04-23 | 1,901426 | -1,08% |
| 2012-04-19 | 1,922271 | -0,55% |
| 2012-04-18 | 1,932976 | -0,08% |
| 2012-04-17 | 1,934453 | +0,43% |
| 2012-04-16 | 1,926088 | -1,21% |
| 2012-04-13 | 1,949647 | +0,92% |
| 2012-04-12 | 1,931858 | +0,66% |
| 2012-04-11 | 1,919249 | -0,43% |
| 2012-04-10 | 1,927494 | -1,89% |
| 2012-04-05 | 1,964661 | -0,51% |
| 2012-04-04 | 1,974689 | -1,55% |
| 2012-04-03 | 2,005740 | +0,33% |
| 2012-04-02 | 1,999114 | +0,66% |
| 2012-03-30 | 1,986034 | -0,02% |
| 2012-03-29 | 1,986421 | -1,09% |
| 2012-03-28 | 2,008406 | -0,81% |
| 2012-03-27 | 2,024834 | +0,58% |
| 2012-03-26 | 2,013129 | +1,42% |
| 2012-03-23 | 1,984847 | -0,35% |
| 2012-03-22 | 1,991865 | -0,71% |
| 2012-03-21 | 2,006047 | -0,56% |
| 2012-03-20 | 2,017279 | -0,75% |
| 2012-03-19 | 2,032434 | -0,04% |
| 2012-03-14 | 2,033308 | +1,15% |
| 2012-03-13 | 2,010287 | -0,02% |
| 2012-03-12 | 2,010783 | -0,73% |
| 2012-03-09 | 2,025587 | +0,33% |
| 2012-03-08 | 2,018954 | +1,68% |
| 2012-03-07 | 1,985607 | -1,76% |
| 2012-03-06 | 2,021180 | -1,44% |
| 2012-03-05 | 2,050664 | -0,99% |
| 2012-03-02 | 2,071217 | +0,96% |
| 2012-03-01 | 2,051538 | -0,43% |
| 2012-02-29 | 2,060483 | +0,88% |
| 2012-02-28 | 2,042575 | +0,36% |
| 2012-02-27 | 2,035157 | -0,46% |
| 2012-02-24 | 2,044518 | +0,14% |
| 2012-02-23 | 2,041728 | +0,29% |
| 2012-02-22 | 2,035878 | -0,11% |
| 2012-02-21 | 2,038202 | – |