Date	Open	Max	Min	Close	Trading Volume, USD*	Market Capitalization, USD
02.09.2010	1,449.99	1,461.94	1,448.23	1,455.64	600,085,965	156,127,259,494
01.09.2010	1,421.97	1,450.87	1,415.33	1,449.99	378,174,401	155,521,469,953
31.08.2010	1,427.11	1,428.62	1,401.22	1,421.21	435,293,712	152,433,788,005
30.08.2010	1,421.47	1,435.43	1,421.09	1,427.11	427,295,508	153,066,678,802
27.08.2010	1,409.51	1,422.91	1,401.34	1,421.47	420,794,735	152,461,792,239
26.08.2010	1,386.05	1,411.17	1,385.54	1,409.51	403,606,361	151,179,491,565
25.08.2010	1,399.16	1,403.79	1,380.09	1,385.81	612,703,541	148,636,840,437
24.08.2010	1,423.90	1,425.81	1,389.18	1,396.86	510,113,069	149,822,159,996
23.08.2010	1,424.92	1,432.93	1,415.37	1,425.91	329,480,175	152,938,415,942
20.08.2010	1,446.15	1,449.47	1,422.54	1,425.03	533,011,125	152,844,250,843
19.08.2010	1,458.36	1,471.43	1,445.72	1,445.72	333,979,267	155,063,526,811
18.08.2010	1,464.66	1,469.35	1,453.89	1,458.36	337,379,572	156,418,767,793
17.08.2010	1,445.94	1,467.34	1,443.80	1,464.49	483,704,181	157,076,231,414
16.08.2010	1,445.37	1,454.63	1,430.25	1,445.94	353,858,110	155,087,016,755
13.08.2010	1,447.75	1,463.56	1,439.91	1,445.37	291,869,360	155,025,662,888
12.08.2010	1,460.70	1,466.86	1,437.85	1,447.68	544,450,411	155,273,550,824
11.08.2010	1,492.90	1,500.15	1,458.19	1,460.67	438,131,615	156,666,908,681
10.08.2010	1,520.56	1,523.60	1,485.76	1,492.90	396,891,460	160,123,275,215
09.08.2010	1,509.69	1,529.11	1,504.93	1,520.56	535,664,267	163,090,418,691
06.08.2010	1,517.49	1,528.22	1,505.27	1,509.85	422,306,988	161,941,095,134
05.08.2010	1,523.80	1,534.72	1,510.43	1,517.87	479,152,297	162,801,861,414
04.08.2010	1,517.81	1,534.70	1,501.93	1,523.80	615,996,178	163,437,743,210
03.08.2010	1,523.16	1,531.26	1,510.83	1,517.65	457,649,973	162,778,508,984
02.08.2010	1,479.65	1,525.05	1,474.43	1,523.16	502,814,300	163,368,715,997
30.07.2010	1,503.58	1,504.39	1,465.95	1,479.73	677,324,083	158,710,773,366
29.07.2010	1,474.96	1,510.37	1,473.70	1,503.68	409,268,806	161,279,823,085
28.07.2010	1,481.57	1,491.59	1,468.42	1,474.96	521,469,274	158,199,358,955
27.07.2010	1,468.07	1,492.20	1,466.89	1,481.32	722,181,201	158,881,511,063
26.07.2010	1,449.38	1,469.99	1,447.67	1,467.68	432,900,608	157,418,878,881
23.07.2010	1,443.26	1,456.52	1,438.04	1,449.19	571,601,931	155,434,750,432
22.07.2010	1,417.05	1,443.25	1,403.12	1,442.91	732,913,036	154,761,784,772
21.07.2010	1,388.43	1,422.36	1,388.43	1,417.49	548,835,584	152,034,812,210
20.07.2010	1,395.46	1,414.19	1,380.57	1,388.43	510,523,230	148,918,568,926
19.07.2010	1,389.92	1,405.85	1,381.46	1,394.92	599,009,010	149,613,929,609
16.07.2010	1,403.33	1,416.97	1,386.47	1,389.92	538,831,249	149,077,918,325
15.07.2010	1,412.14	1,433.94	1,402.63	1,403.33	546,577,273	150,516,461,805
14.07.2010	1,409.41	1,430.64	1,408.41	1,412.14	622,922,827	151,461,437,231
13.07.2010	1,385.23	1,415.62	1,376.63	1,409.61	459,491,724	151,189,832,884
12.07.2010	1,359.40	1,390.33	1,355.66	1,386.42	397,744,965	148,702,962,913
09.07.2010	1,356.11	1,370.38	1,345.19	1,359.45	492,396,518	145,810,210,531
08.07.2010	1,352.94	1,374.65	1,352.03	1,356.09	509,405,004	145,449,120,927
07.07.2010	1,353.07	1,353.46	1,324.09	1,352.71	374,716,281	145,087,051,621
06.07.2010	1,317.67	1,354.43	1,316.06	1,353.66	562,087,852	145,188,463,627
05.07.2010	1,316.12	1,324.73	1,311.03	1,318.00	312,234,143	141,364,417,104
02.07.2010	1,288.72	1,318.44	1,285.48	1,316.65	439,081,291	141,219,667,048
01.07.2010	1,339.48	1,341.02	1,288.47	1,288.72	605,803,475	138,224,008,413
30.06.2010	1,356.40	1,362.09	1,333.85	1,339.35	451,130,986	143,653,928,364
29.06.2010	1,404.04	1,407.39	1,349.41	1,356.05	522,967,169	145,445,416,173
28.06.2010	1,386.58	1,409.05	1,379.02	1,403.42	358,714,852	150,526,166,108
25.06.2010	1,403.11	1,408.54	1,382.33	1,387.66	375,806,044	148,836,188,686
24.06.2010	1,418.42	1,430.72	1,400.16	1,402.97	554,462,435	150,477,362,868
23.06.2010	1,434.78	1,436.17	1,413.25	1,418.42	392,651,292	152,134,394,872
22.06.2010	1,457.95	1,457.95	1,423.53	1,434.93	491,580,358	153,905,766,528
21.06.2010	1,410.46	1,458.90	1,409.00	1,457.95	572,458,884	156,375,193,564
18.06.2010	1,400.66	1,413.52	1,393.06	1,409.43	419,915,120	151,171,131,616
17.06.2010	1,401.73	1,425.81	1,387.13	1,400.66	519,576,185	150,229,585,328
16.06.2010	1,395.94	1,415.56	1,389.35	1,401.63	652,730,169	150,333,781,536
15.06.2010	1,356.79	1,396.61	1,354.19	1,396.57	417,219,105	149,791,172,075
11.06.2010	1,358.41	1,378.81	1,348.53	1,356.79	436,379,939	140,554,043,117
10.06.2010	1,334.55	1,359.12	1,319.79	1,358.94	562,730,155	140,776,654,506
09.06.2010	1,315.61	1,342.24	1,315.61	1,334.55	521,371,369	138,250,333,009
08.06.2010	1,336.91	1,359.22	1,314.11	1,315.61	478,163,438	136,288,417,356
07.06.2010	1,359.30	1,359.91	1,308.75	1,340.82	427,860,356	138,899,874,368
04.06.2010	1,390.36	1,417.40	1,352.29	1,360.74	607,627,227	140,962,762,749
03.06.2010	1,383.63	1,423.42	1,383.63	1,393.12	438,045,082	144,317,506,428
02.06.2010	1,373.65	1,387.66	1,345.67	1,383.87	548,390,986	143,359,109,554
01.06.2010	1,384.47	1,386.53	1,335.34	1,373.87	676,475,887	142,323,921,528
31.05.2010	1,366.18	1,384.59	1,354.71	1,384.59	375,999,020	143,434,229,757
28.05.2010	1,358.60	1,380.16	1,352.35	1,366.90	495,775,705	141,601,005,874
27.05.2010	1,304.44	1,362.37	1,295.43	1,358.60	624,870,069	140,741,839,470
26.05.2010	1,227.55	1,305.78	1,227.40	1,305.25	549,332,627	135,214,547,782
25.05.2010	1,314.33	1,317.40	1,224.73	1,226.57	549,262,074	127,063,715,132
24.05.2010	1,297.91	1,329.98	1,293.21	1,311.70	545,105,174	135,883,037,419
21.05.2010	1,303.65	1,326.99	1,279.19	1,297.91	623,062,190	134,454,229,549
20.05.2010	1,379.74	1,397.41	1,300.91	1,303.24	609,984,866	135,006,821,899
19.05.2010	1,438.94	1,441.00	1,371.74	1,379.88	646,996,881	142,946,030,462
18.05.2010	1,422.91	1,447.01	1,408.66	1,438.94	565,478,063	149,064,080,120
17.05.2010	1,441.68	1,445.00	1,392.78	1,422.72	651,903,679	147,383,601,793
14.05.2010	1,475.08	1,478.81	1,436.06	1,441.68	747,402,629	149,347,970,213
13.05.2010	1,485.36	1,513.68	1,458.84	1,476.03	641,183,769	152,906,013,478
12.05.2010	1,420.37	1,490.72	1,412.86	1,485.36	669,013,839	153,872,569,603
11.05.2010	1,371.29	1,430.36	1,361.31	1,420.54	655,714,715	147,157,856,840
07.05.2010	1,450.47	1,450.47	1,362.47	1,369.91	492,439,506	141,912,865,958
06.05.2010	1,482.67	1,487.44	1,450.47	1,450.47	487,204,026	150,258,861,349
05.05.2010	1,517.82	1,523.39	1,464.65	1,482.67	655,279,413	153,594,412,504
04.05.2010	1,572.84	1,581.32	1,517.62	1,517.83	499,871,641	157,236,629,688
30.04.2010	1,587.94	1,592.26	1,569.07	1,572.84	417,583,119	162,935,470,998
29.04.2010	1,563.10	1,589.37	1,558.02	1,588.75	426,655,008	164,583,161,233
28.04.2010	1,603.39	1,603.39	1,555.24	1,563.10	544,262,432	161,926,569,352
27.04.2010	1,626.10	1,626.82	1,594.28	1,603.59	405,572,386	166,120,599,044
26.04.2010	1,604.86	1,633.19	1,599.93	1,626.10	393,839,994	168,452,736,987
23.04.2010	1,583.90	1,606.16	1,582.66	1,602.99	426,026,196	166,058,313,150
22.04.2010	1,610.23	1,619.37	1,577.88	1,583.54	428,507,013	164,044,097,289
21.04.2010	1,619.43	1,631.27	1,605.77	1,610.23	392,534,344	166,808,459,953
20.04.2010	1,601.32	1,626.45	1,597.81	1,619.43	346,760,590	167,761,491,544
19.04.2010	1,642.82	1,645.76	1,580.34	1,601.67	449,095,497	165,921,716,136
16.04.2010	1,676.27	1,677.51	1,642.45	1,642.57	439,253,645	170,158,785,120
15.04.2010	1,673.41	1,685.60	1,665.18	1,676.27	455,972,244	173,650,087,109
14.04.2010	1,643.91	1,673.59	1,643.55	1,673.41	359,592,361	173,353,657,707
13.04.2010	1,648.43	1,653.63	1,636.32	1,643.98	344,526,458	170,304,994,334

Pages: 1 2 3 4 5 6 7 8 9 10 Next 10>>

* Trading Volume of the Index Constituents.

Copyright © "Russian Trading System" Stock Exchange, (1995-2010). All the rights for the information and analytical materials published on the RTS website are protected in compliance with the Russian legislation. Display, distribution or any other use of the information published on the RTS website or any of its parts is allowed only upon receiving prior written authorization from RTS.

Tel. : (495) 705-9031, 500-3840. E-mail: info@rts.ru

Address: 4/7, Vozdvizhyenka Str, Bld 1, Moscow, Russian Federation, 125009

Website technical support: webmaster@rts.ru