Market Data _ Daily Closing Price
BCEL ( 2019/04/23 15:00:00 )
Previous day Opening
Last Change Change
(%)
High Low Trading Volume
(shr)
Trading Value
(LAK)
5,650 5,600 5,600 50 0.88 5,600 5,600 44,000 246,400,000
  • Remark : Opening price is the first matching price whatever be the number of session
  • Date Opening
    Closing Change High Low Trading Volume
    (shr)
    Trading Value
    (LAK)
    Market
    Cap.(Mil.LAK)
    No. of Listed
    Shares(shr)
    2012/04/30 6,800 6,800 0 6,800 6,800 29,756 202,340,800 928,728 136,577,600
    2012/04/27 6,800 6,800 0 6,800 6,700 131,671 894,862,800 928,728 136,577,600
    2012/04/26 6,800 6,800 100 6,800 6,800 1,100 7,480,000 928,728 136,577,600
    2012/04/25 7,000 6,900 100 7,000 6,900 23,500 164,450,000 942,385 136,577,600
    2012/04/24 7,000 7,000 0 7,000 7,000 55,373 387,611,000 956,043 136,577,600
    2012/04/23 6,900 7,000 0 7,000 6,900 8,839 61,819,500 956,043 136,577,600
    2012/04/20 6,750 7,000 300 7,000 6,750 1,160 8,082,500 956,043 136,577,600
    2012/04/19 6,600 6,700 100 6,700 6,600 2,106 13,909,600 915,070 136,577,600
    2012/04/18 6,700 6,600 0 6,700 6,600 9,100 60,160,000 901,412 136,577,600
    2012/04/12 0 6,600 0 0 0 0 0 901,412 136,577,600
    2012/04/11 6,600 6,600 100 6,600 6,600 100 660,000 901,412 136,577,600
    2012/04/10 0 6,500 0 0 0 0 0 887,754 136,577,600
    2012/04/09 6,500 6,500 0 6,500 6,500 1,605 10,432,500 887,754 136,577,600
    2012/04/06 0 6,500 0 0 0 0 0 887,754 136,577,600
    2012/04/05 6,600 6,500 0 6,600 6,300 102,076 643,695,900 887,754 136,577,600
    2012/04/04 6,500 6,500 0 6,500 6,500 43 279,500 887,754 136,577,600
    2012/04/03 6,500 6,500 150 6,500 6,500 65,567 426,185,500 887,754 136,577,600
    2012/04/02 6,350 6,350 50 6,350 6,350 1,000 6,350,000 867,268 136,577,600
    2012/03/30 6,300 6,300 0 6,300 6,300 49,850 314,055,000 860,439 136,577,600
    2012/03/29 6,400 6,300 100 6,400 6,300 10,445 65,915,400 860,439 136,577,600
    2012/03/28 6,400 6,400 0 6,400 6,400 1,000 6,400,000 874,097 136,577,600
    2012/03/27 6,500 6,400 100 6,500 6,400 53,000 339,400,000 874,097 136,577,600
    2012/03/26 6,500 6,500 0 6,500 6,500 2,231 14,501,500 887,754 136,577,600
    2012/03/23 6,600 6,500 100 6,600 6,500 6,117 39,872,200 887,754 136,577,600
    2012/03/22 6,600 6,600 0 6,600 6,600 8,955 59,103,000 901,412 136,577,600
    2012/03/21 6,500 6,600 100 6,600 6,500 12,490 82,234,000 901,412 136,577,600
    2012/03/20 0 6,500 0 0 0 0 0 887,754 136,577,600
    2012/03/19 6,400 6,500 100 6,500 6,400 32,182 206,495,300 887,754 136,577,600
    2012/03/16 6,400 6,400 0 6,400 6,400 8,180 52,352,000 874,097 136,577,600
    2012/03/15 6,500 6,400 100 6,500 6,400 4,847 31,420,800 874,097 136,577,600
    2012/03/14 6,500 6,500 0 6,500 6,400 5,965 38,672,500 887,754 136,577,600
    2012/03/13 6,700 6,500 100 6,700 6,500 5,856 38,773,600 887,754 136,577,600
    2012/03/12 6,600 6,600 100 6,600 6,600 7,202 47,533,200 901,412 136,577,600
    2012/03/09 0 6,500 0 0 0 0 0 887,754 136,577,600
    2012/03/07 6,500 6,500 0 6,600 6,500 9,500 62,000,000 887,754 136,577,600
    2012/03/06 6,700 6,500 200 6,700 6,500 14,393 94,173,400 887,754 136,577,600
    2012/03/05 6,700 6,700 300 6,700 6,700 614 4,113,800 915,070 136,577,600
    2012/03/02 6,450 6,400 0 6,450 6,400 6,535 41,850,750 874,097 136,577,600
    2012/03/01 6,400 6,400 0 6,400 6,350 21,371 136,130,850 874,097 136,577,600
    2012/02/29 6,400 6,400 50 6,400 6,400 29,648 189,747,200 874,097 136,577,600
    2012/02/28 6,350 6,350 50 6,350 6,350 10,000 63,500,000 867,268 136,577,600
    2012/02/27 6,300 6,300 100 6,300 6,300 6,700 42,210,000 860,439 136,577,600
    2012/02/24 6,200 6,200 200 6,200 6,200 13,775 85,405,000 846,781 136,577,600
    2012/02/23 6,000 6,000 0 6,000 6,000 2,000 12,000,000 819,466 136,577,600
    2012/02/22 5,800 6,000 0 6,000 5,800 1,586 9,496,000 819,466 136,577,600
    2012/02/21 5,700 6,000 0 6,000 5,700 17,156 100,369,200 819,466 136,577,600
    2012/02/20 6,000 6,000 300 6,000 6,000 15,213 91,278,000 819,466 136,577,600
    2012/02/17 6,300 6,300 0 6,300 6,300 14,187 89,378,100 860,439 136,577,600
    2012/02/16 6,300 6,300 50 6,300 6,300 16,432 103,521,600 860,439 136,577,600
    2012/02/15 6,400 6,350 50 6,400 6,350 2,452 15,631,950 867,268 136,577,600
    2012/02/14 6,500 6,400 100 6,500 6,400 17,500 112,050,000 874,097 136,577,600
    2012/02/13 6,500 6,500 200 6,500 6,500 11,461 74,496,500 887,754 136,577,600
    2012/02/10 6,800 6,700 100 6,800 6,700 1,694 11,369,800 915,070 136,577,600
    2012/02/09 6,800 6,800 0 6,800 6,800 300 2,040,000 928,728 136,577,600
    2012/02/08 0 6,800 100 0 0 0 0 928,728 136,577,600
    2012/02/07 6,900 6,900 0 6,900 6,900 1,673 11,543,700 942,385 136,577,600
    2012/02/06 6,900 6,900 0 6,900 6,900 100 690,000 942,385 136,577,600
    2012/02/03 6,900 6,900 0 6,900 6,900 2,000 13,800,000 942,385 136,577,600
    2012/02/02 6,950 6,900 100 6,950 6,900 10,874 75,229,300 942,385 136,577,600
    2012/02/01 7,000 7,000 50 7,000 7,000 19,730 138,110,000 956,043 136,577,600
    2012/01/31 7,000 6,950 50 7,000 6,950 11,100 77,395,000 949,214 136,577,600
    2012/01/30 7,000 7,000 0 7,000 6,950 7,803 54,572,150 956,043 136,577,600
    2012/01/27 0 7,000 0 0 0 0 0 956,043 136,577,600
    2012/01/26 7,000 7,000 0 7,000 7,000 7,000 49,000,000 956,043 136,577,600
    2012/01/25 7,000 7,000 0 7,000 7,000 120 840,000 956,043 136,577,600
    2012/01/24 7,000 7,000 0 7,000 7,000 9,300 65,100,000 956,043 136,577,600
    2012/01/23 0 7,000 0 0 0 0 0 956,043 136,577,600
    2012/01/20 0 7,000 0 0 0 0 0 956,043 136,577,600
    2012/01/19 7,000 7,000 0 7,000 7,000 100 700,000 956,043 136,577,600
    2012/01/18 7,000 7,000 0 7,000 7,000 1,084 7,588,000 956,043 136,577,600
    2012/01/17 6,950 7,000 50 7,000 6,950 20,180 141,001,000 956,043 136,577,600
    2012/01/16 6,950 6,950 50 6,950 6,950 500 3,475,000 949,214 136,577,600
    2012/01/13 7,000 7,000 0 7,000 7,000 4,131 28,917,000 956,043 136,577,600
    2012/01/12 7,000 7,000 0 7,000 7,000 1,663 11,641,000 956,043 136,577,600
    2012/01/11 7,000 7,000 0 7,000 7,000 28,316 198,212,000 956,043 136,577,600
    2012/01/10 7,000 7,000 250 7,000 7,000 8,100 56,700,000 956,043 136,577,600
    2012/01/09 7,250 7,250 250 7,250 7,250 244 1,769,000 990,188 136,577,600
    2012/01/06 7,000 7,000 50 7,000 7,000 11,884 83,188,000 956,043 136,577,600
    2012/01/05 7,050 7,050 0 7,050 7,050 5,264 37,111,200 962,872 136,577,600
    2012/01/04 7,050 7,050 150 7,050 7,050 4,885 34,439,250 962,872 136,577,600
    2012/01/03 7,200 7,200 50 7,200 7,200 5,000 36,000,000 983,359 136,577,600
    2011/12/27 7,400 7,250 350 7,400 7,250 2,660 19,289,500 990,188 136,577,600
    2011/12/26 7,600 7,600 350 7,600 7,600 8,686 66,013,600 1,037,990 136,577,600
    2011/12/23 7,500 7,950 350 7,950 7,500 203,490 1,532,066,400 1,085,792 136,577,600
    2011/12/22 7,600 7,600 100 7,600 7,550 85,500 649,625,000 1,037,990 136,577,600
    2011/12/21 7,600 7,500 100 7,600 7,500 264,051 1,987,801,200 1,024,332 136,577,600
    2011/12/20 7,600 7,600 0 7,600 7,550 100,000 758,000,000 1,037,990 136,577,600
    2011/12/19 7,500 7,600 50 7,600 7,500 224,529 1,686,420,400 1,037,990 136,577,600
    2011/12/16 7,550 7,550 0 7,550 7,550 39,870 301,018,500 1,031,161 136,577,600
    2011/12/15 7,550 7,550 150 7,550 7,550 4,802 36,255,100 1,031,161 136,577,600
    2011/12/14 7,700 7,400 300 7,700 7,400 5,000 37,108,600 1,010,674 136,577,600
    2011/12/13 7,400 7,700 200 7,700 7,400 950 7,060,000 1,051,648 136,577,600
    2011/12/12 7,500 7,500 100 7,500 7,500 215,000 1,612,500,000 1,024,332 136,577,600
    2011/12/09 7,700 7,600 0 7,700 7,600 36,203 275,442,800 1,037,990 136,577,600
    2011/12/08 7,600 7,600 100 7,600 7,600 2,371 18,019,600 1,037,990 136,577,600
    2011/12/07 0 7,700 0 0 0 0 0 1,051,648 136,577,600
    2011/12/06 7,700 7,700 0 7,700 7,500 222,439 1,676,780,300 1,051,648 136,577,600
    2011/12/05 7,500 7,700 200 7,700 7,500 179,731 1,364,408,700 1,051,648 136,577,600
    2011/12/01 7,500 7,500 0 7,500 7,500 86,000 645,000,000 1,024,332 136,577,600
    2011/11/30 7,500 7,500 0 7,500 7,500 240,482 1,803,615,000 1,024,332 136,577,600
    2011/11/29 7,500 7,500 200 7,500 7,500 210,000 1,575,000,000 1,024,332 136,577,600
    2011/11/28 7,300 7,300 200 7,300 7,300 12,100 88,330,000 997,016 136,577,600
    2011/11/25 7,500 7,500 100 7,500 7,500 500 3,750,000 1,024,332 136,577,600
    2011/11/24 7,400 7,400 100 7,400 7,400 10,000 74,000,000 1,010,674 136,577,600
    2011/11/23 7,500 7,500 100 7,500 7,500 5,000 37,500,000 1,024,332 136,577,600
    2011/11/22 7,400 7,400 0 7,400 7,400 31,100 230,140,000 1,010,674 136,577,600
    2011/11/21 7,500 7,400 0 7,500 7,400 20,921 155,815,400 1,010,674 136,577,600
    2011/11/18 7,500 7,400 100 7,500 7,400 15,034 111,755,000 1,010,674 136,577,600
    2011/11/17 7,400 7,500 0 7,500 7,400 5,522 41,062,800 1,024,332 136,577,600
    2011/11/16 7,500 7,500 0 7,500 7,400 10,710 80,255,000 1,024,332 136,577,600
    2011/11/15 7,500 7,500 0 7,500 7,500 53 397,500 1,024,332 136,577,600
    2011/11/14 7,500 7,500 50 7,500 7,500 5,000 37,500,000 1,024,332 136,577,600
    2011/11/11 7,400 7,450 50 7,450 7,300 100,010 734,074,500 1,017,503 136,577,600
    2011/11/10 0 7,500 0 0 0 0 0 1,024,332 136,577,600
    2011/11/09 7,500 7,500 0 7,500 7,500 10,783 80,872,500 1,024,332 136,577,600
    2011/11/08 7,500 7,500 0 7,500 7,500 26,319 197,392,500 1,024,332 136,577,600
    2011/11/07 7,500 7,500 0 7,500 7,500 52,732 395,490,000 1,024,332 136,577,600
    2011/11/04 7,500 7,500 0 7,500 7,500 116,409 873,067,500 1,024,332 136,577,600
    2011/11/03 7,500 7,500 300 7,500 7,500 133,689 1,002,667,500 1,024,332 136,577,600
    2011/11/02 0 7,800 150 0 0 0 0 1,065,305 136,577,600
    2011/11/01 0 7,950 50 0 0 0 0 1,085,792 136,577,600
    2011/10/31 0 8,000 150 0 0 0 0 1,092,621 136,577,600
    2011/10/28 8,150 8,150 300 8,150 8,150 10 81,500 1,113,107 136,577,600
    2011/10/27 7,850 7,850 350 7,850 7,850 10 78,500 1,072,134 136,577,600
    2011/10/26 7,500 7,500 0 7,500 7,500 166,081 1,245,607,500 1,024,332 136,577,600
    2011/10/25 7,500 7,500 0 7,500 7,500 181,254 1,359,405,000 1,024,332 136,577,600
    2011/10/24 7,450 7,500 250 7,900 7,450 41,094 308,154,550 1,024,332 136,577,600
    2011/10/21 7,450 7,750 250 7,750 7,450 23,008 171,687,550 1,058,476 136,577,600
    2011/10/20 7,450 7,500 50 7,500 7,450 11,722 87,806,400 1,024,332 136,577,600
    2011/10/19 7,500 7,450 50 7,500 7,450 10,888 81,160,000 1,017,503 136,577,600
    2011/10/18 7,500 7,500 50 7,500 7,400 18,842 140,180,400 1,024,332 136,577,600
    2011/10/17 7,450 7,450 0 7,450 7,400 15,650 116,192,500 1,017,503 136,577,600
    2011/10/14 7,450 7,450 50 7,450 7,450 3,000 22,350,000 1,017,503 136,577,600
    2011/10/11 7,500 7,500 0 7,500 7,500 1,832 13,740,000 1,024,332 136,577,600
    2011/10/10 7,550 7,500 50 7,550 7,500 79,623 600,903,650 1,024,332 136,577,600
    2011/10/06 7,550 7,550 50 7,550 7,550 2,070 15,628,500 1,031,161 136,577,600
    2011/10/05 7,500 7,500 0 7,500 7,500 14,000 105,000,000 1,024,332 136,577,600
    2011/10/04 7,550 7,500 50 7,550 7,500 27,307 205,249,000 1,024,332 136,577,600
    2011/10/03 7,550 7,550 0 7,550 7,550 10,000 75,500,000 1,031,161 136,577,600
    2011/09/30 7,550 7,550 50 7,550 7,550 36,768 277,598,400 1,031,161 136,577,600
    2011/09/29 7,500 7,500 0 7,500 7,500 70,000 525,000,000 1,024,332 136,577,600
    2011/09/28 7,500 7,500 50 7,500 7,500 53,001 397,507,500 1,024,332 136,577,600
    2011/09/27 7,450 7,450 0 7,450 7,450 40,344 300,562,800 1,017,503 136,577,600
    2011/09/26 7,400 7,450 50 7,450 7,400 35,832 266,156,800 1,017,503 136,577,600
    2011/09/23 7,400 7,400 0 7,400 7,400 22,340 165,316,000 1,010,674 136,577,600
    2011/09/22 7,700 7,400 50 7,700 7,400 15,317 117,207,400 1,010,674 136,577,600
    2011/09/21 7,350 7,350 0 7,350 7,350 3,000 22,050,000 1,003,845 136,577,600
    2011/09/20 7,300 7,350 250 7,350 7,300 25,799 189,122,650 1,003,845 136,577,600
    2011/09/19 7,550 7,600 0 7,600 7,550 11,956 90,365,600 1,037,990 136,577,600
    2011/09/16 7,600 7,600 250 7,600 7,600 16 121,600 1,037,990 136,577,600
    2011/09/15 7,350 7,350 50 7,350 7,350 8,157 59,953,950 1,003,845 136,577,600
    2011/09/14 7,300 7,300 100 7,300 7,300 500 3,650,000 997,016 136,577,600
    2011/09/13 7,200 7,200 0 7,200 7,200 17,840 128,448,000 983,359 136,577,600
    2011/09/12 7,200 7,200 200 7,200 7,200 30,000 216,000,000 983,359 136,577,600
    2011/09/09 7,050 7,000 0 7,050 7,000 28,760 201,820,000 956,043 136,577,600
    2011/09/08 6,950 7,000 0 7,000 6,950 22,728 158,419,250 956,043 136,577,600
    2011/09/07 7,000 7,000 50 7,000 7,000 7,832 54,824,000 956,043 136,577,600
    2011/09/06 7,050 7,050 0 7,050 7,050 7,108 50,111,400 962,872 136,577,600
    2011/09/05 7,050 7,050 50 7,050 7,050 22,104 155,833,200 962,872 136,577,600
    2011/09/02 0 7,100 100 0 0 0 0 969,701 136,577,600
    2011/09/01 0 7,000 0 0 0 0 0 956,043 136,577,600
    2011/08/31 7,000 7,000 100 7,000 7,000 12,947 90,629,000 956,043 136,577,600
    2011/08/30 0 6,900 0 0 0 0 0 942,385 136,577,600
    2011/08/29 6,900 6,900 100 6,900 6,900 2,000 13,800,000 942,385 136,577,600
    2011/08/26 7,000 7,000 0 7,000 7,000 3,250 22,750,000 956,043 136,577,600
    2011/08/25 7,000 7,000 0 7,000 7,000 1,700 11,900,000 956,043 136,577,600
    2011/08/24 7,000 7,000 0 7,000 7,000 6,196 43,372,000 956,043 136,577,600
    2011/08/23 7,000 7,000 100 7,000 7,000 177 1,239,000 956,043 136,577,600
    2011/08/22 7,150 7,100 50 7,150 7,100 2,148 15,350,800 969,701 136,577,600
    2011/08/19 7,150 7,150 50 7,150 7,150 5,000 35,750,000 976,530 136,577,600
    2011/08/18 7,200 7,200 0 7,200 7,200 500 3,600,000 983,359 136,577,600
    2011/08/17 7,200 7,200 0 7,200 7,200 1,574 11,332,800 983,359 136,577,600
    2011/08/16 7,200 7,200 200 7,200 7,200 51,126 368,107,200 983,359 136,577,600
    2011/08/15 7,000 7,000 200 7,000 7,000 240 1,680,000 956,043 136,577,600
    2011/08/12 7,200 7,200 0 7,200 7,200 5,135 36,972,000 983,359 136,577,600
    2011/08/11 7,200 7,200 0 7,200 7,200 5,854 42,148,800 983,359 136,577,600
    2011/08/10 7,400 7,200 200 7,400 7,200 6,250 45,400,000 983,359 136,577,600
    2011/08/09 7,450 7,400 50 7,450 7,400 27,227 201,679,800 1,010,674 136,577,600
    2011/08/08 7,450 7,450 350 7,450 7,450 1,600 11,920,000 1,017,503 136,577,600
    2011/08/05 7,800 7,800 0 7,800 7,800 203 1,583,400 1,065,305 136,577,600
    2011/08/04 7,800 7,800 0 7,800 7,800 2,432 18,969,600 1,065,305 136,577,600
    2011/08/03 7,800 7,800 100 7,800 7,800 3,000 23,400,000 1,065,305 136,577,600
    2011/08/02 7,900 7,900 0 7,900 7,900 2,490 19,671,000 1,078,963 136,577,600
    2011/08/01 0 7,900 0 0 0 0 0 1,078,963 136,577,600
    2011/07/29 7,900 7,900 50 7,900 7,900 6,923 54,691,700 1,078,963 136,577,600
    2011/07/28 7,950 7,950 0 7,950 7,950 10,000 79,500,000 1,085,792 136,577,600
    2011/07/27 7,900 7,950 50 7,950 7,900 7,925 62,965,050 1,085,792 136,577,600
    2011/07/26 8,000 8,000 200 8,000 8,000 11,126 89,008,000 1,092,621 136,577,600
    2011/07/25 7,950 8,200 250 8,200 7,950 15,580 124,011,000 1,119,936 136,577,600
    2011/07/22 8,000 7,950 50 8,000 7,950 7,273 58,045,350 1,085,792 136,577,600
    2011/07/21 8,000 8,000 100 8,000 8,000 600 4,800,000 1,092,621 136,577,600
    2011/07/20 7,900 7,900 0 7,900 7,900 1,000 7,900,000 1,078,963 136,577,600
    2011/07/19 8,100 7,900 200 8,100 7,900 38,458 307,653,600 1,078,963 136,577,600
    2011/07/18 8,250 8,100 100 8,250 8,100 57,881 472,868,250 1,106,279 136,577,600
    2011/07/15 8,000 8,200 200 8,200 8,000 67,510 542,982,000 1,119,936 136,577,600
    2011/07/14 0 8,000 0 0 0 0 0 1,092,621 136,577,600
    2011/07/13 8,000 8,000 0 8,000 8,000 53,749 429,992,000 1,092,621 136,577,600
    2011/07/12 8,000 8,000 0 8,000 8,000 81,119 648,952,000 1,092,621 136,577,600
    2011/07/11 8,000 8,000 100 8,000 8,000 91,149 729,192,000 1,092,621 136,577,600
    2011/07/08 8,100 8,100 100 8,100 8,100 97,409 789,012,900 1,106,279 136,577,600
    2011/07/07 8,000 8,000 0 8,000 8,000 27,200 217,600,000 1,092,621 136,577,600
    2011/07/06 8,000 8,000 50 8,000 8,000 174,290 1,394,320,000 1,092,621 136,577,600
    2011/07/05 8,050 8,050 50 8,050 8,050 2,000 16,100,000 1,099,450 136,577,600
    2011/07/04 0 8,000 50 0 0 0 0 1,092,621 136,577,600
    2011/07/01 8,050 8,050 0 8,050 8,050 2,000 16,100,000 1,099,450 136,577,600
    2011/06/30 8,050 8,050 50 8,050 8,050 56,931 458,294,550 1,099,450 136,577,600
    2011/06/29 8,000 8,000 100 8,000 8,000 17,000 136,000,000 1,092,621 136,577,600
    2011/06/28 8,000 8,100 100 8,100 8,000 32,485 261,328,500 1,106,279 136,577,600
    2011/06/27 8,400 8,000 50 8,400 8,000 309,707 2,597,656,000 1,092,621 136,577,600
    2011/06/24 8,150 8,050 100 8,150 8,050 2,094 16,866,100 1,099,450 136,577,600
    2011/06/23 8,150 8,150 0 8,150 8,150 36,723 299,292,450 1,113,107 136,577,600
    2011/06/22 8,100 8,150 150 8,150 8,100 24,801 201,888,100 1,113,107 136,577,600
    2011/06/21 8,000 8,000 100 8,000 8,000 9,642 77,136,000 1,092,621 136,577,600
    2011/06/20 8,100 8,100 0 8,100 8,100 3,200 25,920,000 1,106,279 136,577,600
    2011/06/17 8,150 8,100 50 8,150 8,100 5,930 48,293,000 1,106,279 136,577,600
    2011/06/16 8,150 8,150 0 8,150 8,150 7,073 57,644,950 1,113,107 136,577,600
    2011/06/15 8,150 8,150 0 8,150 8,150 8,716 71,035,400 1,113,107 136,577,600
    2011/06/14 8,150 8,150 0 8,150 8,150 39,411 321,199,650 1,113,107 136,577,600
    2011/06/13 8,150 8,150 50 8,150 8,150 32,150 262,022,500 1,113,107 136,577,600
    2011/06/10 8,100 8,100 0 8,100 8,100 535 4,333,500 1,106,279 136,577,600
    2011/06/09 8,150 8,100 50 8,150 8,100 1,470 11,930,500 1,106,279 136,577,600
    2011/06/08 8,150 8,150 50 8,150 8,150 2,500 20,375,000 1,113,107 136,577,600
    2011/06/07 8,100 8,100 50 8,100 8,100 10,191 82,547,100 1,106,279 136,577,600
    2011/06/06 8,150 8,150 0 8,150 8,150 54,033 440,368,950 1,113,107 136,577,600
    2011/06/03 8,150 8,150 50 8,150 8,150 26,458 215,632,700 1,113,107 136,577,600
    2011/06/02 8,150 8,200 50 8,200 8,150 58,033 474,506,450 1,119,936 136,577,600
    2011/06/01 8,200 8,150 50 8,200 8,150 23,718 194,222,600 1,113,107 136,577,600
    2011/05/31 8,150 8,200 50 8,200 8,150 37,767 309,539,950 1,119,936 136,577,600
    2011/05/30 8,150 8,150 50 8,150 8,150 34,700 282,805,000 1,113,107 136,577,600
    2011/05/27 8,350 8,200 150 8,350 8,200 3,800 31,280,000 1,119,936 136,577,600
    2011/05/26 8,050 8,050 400 8,050 8,050 72,390 582,739,500 1,099,450 136,577,600
    2011/05/25 8,450 8,450 350 8,450 8,450 62,820 530,829,000 1,154,081 136,577,600
    2011/05/24 8,550 8,100 400 8,550 8,100 32,476 263,709,900 1,106,279 136,577,600
    2011/05/23 8,500 8,500 300 8,500 8,500 26,030 221,255,000 1,160,910 136,577,600
    2011/05/20 8,200 8,200 400 8,200 8,200 74,653 612,154,600 1,119,936 136,577,600
    2011/05/19 8,600 8,600 450 8,600 8,600 51,330 441,438,000 1,174,567 136,577,600
    2011/05/18 9,700 9,050 450 9,700 9,050 118,230 1,135,043,900 1,236,027 136,577,600
    2011/05/17 9,500 9,500 450 9,500 9,500 127,025 1,206,737,500 1,297,487 136,577,600
    2011/05/16 9,050 9,050 400 9,050 9,050 83,936 759,620,800 1,236,027 136,577,600
    2011/05/13 8,650 8,650 400 8,650 8,650 41,001 354,658,650 1,181,396 136,577,600
    2011/05/12 8,250 8,250 350 8,250 8,250 124,127 1,024,047,750 1,126,765 136,577,600
    2011/05/11 7,900 7,900 0 7,900 7,900 66,018 521,542,200 1,078,963 136,577,600
    2011/05/10 7,900 7,900 0 7,900 7,900 19,020 150,258,000 1,078,963 136,577,600
    2011/05/09 8,000 7,900 100 8,000 7,900 21,109 166,812,700 1,078,963 136,577,600
    2011/05/06 8,000 8,000 0 8,000 8,000 66,800 534,400,000 1,092,621 136,577,600
    2011/05/05 8,150 8,000 200 8,150 8,000 42,977 346,058,500 1,092,621 136,577,600
    2011/05/04 8,200 8,200 200 8,200 8,200 31,997 262,375,400 1,119,936 136,577,600
    2011/05/03 8,400 8,400 200 8,400 8,400 50 420,000 1,147,252 136,577,600
    2011/04/29 8,100 8,200 0 8,200 8,100 70,956 581,361,500 1,119,936 136,577,600
    2011/04/28 8,300 8,200 100 8,300 8,200 83,957 690,447,400 1,119,936 136,577,600
    2011/04/27 8,400 8,300 100 8,400 8,300 62,043 515,056,900 1,133,594 136,577,600
    2011/04/26 8,400 8,400 100 8,400 8,400 42,852 359,956,800 1,147,252 136,577,600
    2011/04/25 8,500 8,500 0 8,500 8,500 48,300 410,550,000 1,160,910 136,577,600
    2011/04/22 8,500 8,500 50 8,500 8,500 41,473 352,520,500 1,160,910 136,577,600
    2011/04/21 8,600 8,550 150 8,600 8,550 7,315 62,544,000 1,167,738 136,577,600
    2011/04/20 8,400 8,400 0 8,400 8,400 45,239 380,007,600 1,147,252 136,577,600
    2011/04/19 8,350 8,400 50 8,400 8,350 33,772 283,522,650 1,147,252 136,577,600
    2011/04/18 8,500 8,350 250 8,500 8,350 53,000 444,629,450 1,140,423 136,577,600
    2011/04/12 8,600 8,600 0 8,600 8,600 8,994 77,348,400 1,174,567 136,577,600
    2011/04/11 8,600 8,600 300 8,600 8,600 12,867 110,656,200 1,174,567 136,577,600
    2011/04/08 8,300 8,300 0 8,300 8,300 37,582 311,930,600 1,133,594 136,577,600
    2011/04/07 8,400 8,300 150 8,400 8,300 38,736 322,095,200 1,133,594 136,577,600
    2011/04/06 8,450 8,450 100 8,450 8,450 35,696 301,631,200 1,154,081 136,577,600