BCEL
( 2024/03/28
14:20:53
)
Previous day | Opening |
Last | Change | Change (%) |
High | Low | Trading Volume (shr) |
Trading Value (LAK) |
---|---|---|---|---|---|---|---|---|
4,460 | 4,490 | 4,490 | 30 | 0.67 | 4,490 | 4,460 | 2,600 | 11,644,000 |
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 |