SES MAINBOARD > C > CHARTERED

Fri 16 May 17:15:24

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:07:47	0.920	0.925	0.850	0.005	95000	7307000
17:03:35	0.925	0.925	0.910	0.010	7000	7212000
16:57:14	0.920	0.915	0.925	0.005	281000	7205000
16:53:59	0.920	0.915	0.920	0.005	1000	6924000
16:50:20	0.920	0.915	0.920	0.005	5000	6923000
16:50:14	0.920	0.915	0.920	0.005	1000	6918000
16:39:55	0.920	0.920	0.925	0.005	7000	6917000
16:39:44	0.920	0.920	0.925	0.005	43000	6910000
16:38:58	0.920	0.915	0.920	0.005	1000	6867000
16:38:58	0.915	0.915	0.920	0.000	219000	6866000
16:35:23	0.920	0.915	0.920	0.005	20000	6647000
16:33:56	0.920	0.915	0.925	0.005	5000	6627000
16:32:43	0.920	0.915	0.920	0.005	50000	6622000
16:31:06	0.920	0.915	0.920	0.005	10000	6572000
16:28:41	0.920	0.915	0.920	0.005	61000	6562000
16:27:07	0.920	0.915	0.920	0.005	10000	6501000
16:22:15	0.920	0.920	0.925	0.005	78000	6491000
16:19:06	0.920	0.920	0.925	0.005	3000	6413000
16:18:51	0.920	0.920	0.925	0.005	143000	6410000
16:15:22	0.920	0.915	0.920	0.005	10000	6267000
16:12:58	0.920	0.915	0.920	0.005	5000	6257000
16:09:28	0.920	0.915	0.920	0.005	7000	6252000
16:07:12	0.920	0.915	0.920	0.005	2000	6245000
16:06:55	0.920	0.915	0.920	0.005	2000	6243000
16:06:26	0.920	0.920	0.925	0.005	155000	6241000
16:05:38	0.925	0.920	0.925	0.010	5000	6086000
16:03:48	0.925	0.925	0.930	0.010	2000	6081000
16:00:20	0.925	0.925	0.930	0.010	30000	6079000
15:55:53	0.925	0.925	0.930	0.010	5000	6049000
15:54:45	0.925	0.920	0.925	0.010	3000	6044000
15:54:39	0.925	0.925	0.930	0.010	4000	6041000
15:53:01	0.925	0.925	0.930	0.010	13000	6037000
15:48:46	0.925	0.925	0.930	0.010	5000	6024000
15:48:36	0.925	0.925	0.930	0.010	5000	6019000
15:47:43	0.925	0.925	0.930	0.010	10000	6014000
15:47:16	0.930	0.925	0.930	0.015	5000	6004000
15:47:16	0.925	0.925	0.930	0.010	28000	5999000
15:47:07	0.925	0.925	0.930	0.010	10000	5971000
15:45:21	0.925	0.925	0.930	0.010	2000	5961000
15:44:45	0.925	0.925	0.930	0.010	5000	5959000
15:44:36	0.925	0.925	0.930	0.010	3000	5954000
15:44:03	0.925	0.920	0.925	0.010	7000	5951000
15:42:00	0.925	0.925	0.930	0.010	500000	5944000
15:41:26	0.925	0.925	0.930	0.010	2363000	5444000
15:32:53	0.920	0.915	0.920	0.005	1000	3081000
15:30:08	0.915	0.915	0.920	0.000	42000	3080000
15:30:05	0.915	0.910	0.915	0.000	2000	3038000
15:30:03	0.915	0.910	0.915	0.000	10000	3036000
15:26:25	0.915	0.910	0.915	0.000	1000	3026000
15:26:24	0.915	0.910	0.915	0.000	1000	3025000
15:26:14	0.915	0.910	0.915	0.000	5000	3024000
15:26:12	0.915	0.910	0.915	0.000	20000	3019000
15:24:23	0.915	0.910	0.915	0.000	1000	2999000
15:24:21	0.915	0.910	0.915	0.000	20000	2998000
15:24:16	0.915	0.910	0.915	0.000	20000	2978000
15:19:53	0.915	0.910	0.915	0.000	80000	2958000
15:19:30	0.915	0.910	0.915	0.000	79000	2878000
15:18:13	0.915	0.910	0.915	0.000	3000	2799000
15:18:12	0.915	0.910	0.915	0.000	10000	2796000
15:15:57	0.915	0.910	0.915	0.000	2000	2786000
15:15:56	0.915	0.910	0.915	0.000	10000	2784000
15:15:40	0.915	0.910	0.915	0.000	7000	2774000
15:15:38	0.915	0.910	0.915	0.000	100000	2767000
15:12:33	0.915	0.910	0.915	0.000	3000	2667000
15:12:29	0.915	0.910	0.915	0.000	10000	2664000
15:09:10	0.915	0.910	0.915	0.000	1000	2654000
15:09:08	0.915	0.910	0.915	0.000	3000	2653000
15:07:08	0.915	0.910	0.915	0.000	1000	2650000
15:07:07	0.915	0.910	0.915	0.000	5000	2649000
15:05:01	0.915	0.910	0.915	0.000	1000	2644000
15:04:59	0.915	0.910	0.915	0.000	2000	2643000
15:04:34	0.915	0.910	0.915	0.000	7000	2641000
15:04:32	0.915	0.910	0.915	0.000	50000	2634000
15:04:08	0.915	0.910	0.915	0.000	10000	2584000
15:03:11	0.915	0.910	0.915	0.000	50000	2574000
15:01:51	0.915	0.910	0.915	0.000	50000	2524000
15:01:39	0.915	0.910	0.915	0.000	20000	2474000
15:01:30	0.915	0.910	0.915	0.000	1000	2454000
15:01:12	0.915	0.915	0.920	0.000	83000	2453000
15:00:49	0.915	0.915	0.920	0.000	129000	2370000
14:57:29	0.915	0.910	0.915	0.000	15000	2241000
14:12:51	0.915	0.910	0.915	0.000	1000	2226000
14:12:48	0.915	0.910	0.915	0.000	10000	2225000
14:12:46	0.915	0.910	0.915	0.000	1000	2215000
14:12:32	0.915	0.910	0.915	0.000	1000	2214000
14:12:23	0.915	0.915	0.920	0.000	175000	2213000
14:08:27	0.920	0.915	0.920	0.005	20000	2038000
14:05:02	0.920	0.915	0.920	0.005	10000	2018000
14:03:38	0.920	0.915	0.920	0.005	1000	2008000
14:02:10	0.920	0.915	0.920	0.005	1000	2007000
14:01:02	0.920	0.920	0.915	0.005	85000	2006000
12:31:22	0.925	0.920	0.925	0.010	1000	1921000
12:31:07	0.920	0.920	0.925	0.005	20000	1920000
12:16:24	0.925	0.920	0.925	0.010	237000	1900000
12:01:39	0.925	0.920	0.925	0.010	3000	1663000
11:59:58	0.925	0.920	0.925	0.010	3000	1660000
11:59:56	0.925	0.920	0.925	0.010	10000	1657000
11:59:37	0.925	0.920	0.925	0.010	6000	1647000
11:59:36	0.925	0.920	0.925	0.010	20000	1641000
11:52:45	0.925	0.920	0.925	0.010	157000	1621000
11:39:40	0.915	0.915	0.920	0.000	50000	1464000
11:34:54	0.915	0.915	0.920	0.000	25000	1414000
11:34:07	0.915	0.915	0.920	0.000	60000	1389000
11:31:38	0.915	0.915	0.920	0.000	25000	1329000
11:30:36	0.915	0.910	0.915	0.000	85000	1304000
11:29:20	0.920	0.915	0.920	0.005	7000	1219000
11:28:36	0.915	0.915	0.920	0.000	76000	1212000
11:26:58	0.915	0.910	0.915	0.000	159000	1121000
11:26:58	0.915	0.910	0.915	0.000	15000	1136000
11:26:57	0.920	0.915	0.920	0.005	14000	962000
11:26:56	0.920	0.915	0.920	0.005	50000	948000
11:26:51	0.920	0.915	0.920	0.005	1000	898000
11:26:40	0.920	0.915	0.920	0.005	8000	897000
11:26:34	0.915	0.910	0.915	0.000	30000	889000
11:22:59	0.915	0.915	0.920	0.000	30000	859000
11:10:50	0.915	0.915	0.920	0.000	21000	829000
11:05:21	0.915	0.910	0.915	0.000	42000	808000
11:01:37	0.915	0.910	0.915	0.000	10000	766000
11:01:25	0.915	0.910	0.915	0.000	20000	756000
11:00:24	0.915	0.910	0.915	0.000	5000	736000
11:00:20	0.915	0.910	0.915	0.000	53000	721000
11:00:20	0.915	0.910	0.915	0.000	10000	731000
11:00:06	0.920	0.915	0.920	0.005	2000	668000
10:59:58	0.915	0.910	0.920	0.000	60000	666000
10:59:46	0.915	0.910	0.915	0.000	2000	606000
10:59:42	0.915	0.910	0.915	0.000	5000	604000
10:59:40	0.920	0.915	0.920	0.005	20000	546000
10:59:40	0.915	0.910	0.915	0.000	53000	599000
10:59:35	0.920	0.915	0.920	0.005	8000	526000
10:59:35	0.920	0.915	0.920	0.005	14000	518000
10:59:33	0.920	0.915	0.920	0.005	50000	504000
10:58:29	0.920	0.915	0.920	0.005	4000	454000
10:58:19	0.915	0.915	0.920	0.000	36000	450000
10:57:59	0.915	0.910	0.915	0.000	6000	414000
10:57:58	0.915	0.910	0.915	0.000	20000	408000
10:50:56	0.915	0.910	0.915	0.000	2000	388000
10:50:55	0.915	0.910	0.915	0.000	10000	386000
10:47:15	0.915	0.910	0.915	0.000	1000	376000
10:46:52	0.915	0.910	0.915	0.000	8000	375000
10:46:49	0.915	0.910	0.915	0.000	52000	367000
10:41:40	0.915	0.910	0.915	0.000	4000	315000
10:41:39	0.915	0.910	0.915	0.000	10000	311000
10:35:57	0.915	0.910	0.915	0.000	3000	301000
10:35:54	0.915	0.910	0.915	0.000	10000	298000
10:35:52	0.915	0.910	0.915	0.000	7000	288000
10:35:52	0.915	0.910	0.915	0.000	20000	281000
10:33:51	0.915	0.910	0.915	0.000	3000	261000
10:33:47	0.915	0.910	0.915	0.000	10000	258000
10:29:11	0.915	0.910	0.915	0.000	7000	248000
10:29:08	0.915	0.910	0.915	0.000	20000	241000
10:22:36	0.915	0.910	0.915	0.000	6000	221000
10:22:33	0.915	0.910	0.915	0.000	20000	215000
10:08:27	0.915	0.910	0.915	0.000	5000	193000
10:08:27	0.915	0.910	0.915	0.000	2000	195000
09:57:53	0.915	0.910	0.915	0.000	15000	188000
09:57:52	0.915	0.910	0.915	0.000	50000	173000
09:43:31	0.915	0.910	0.915	0.000	1000	123000
09:43:05	0.915	0.910	0.915	0.000	3000	122000
09:43:04	0.915	0.910	0.915	0.000	20000	119000
09:34:26	0.915	0.910	0.915	0.000	14000	99000
09:21:35	0.920	0.915	0.920	0.005	15000	85000
09:20:27	0.920	0.920	0.925	0.005	10000	70000
09:16:35	0.920	0.920	0.925	0.005	10000	60000
09:13:58	0.920	0.915	0.920	0.005	5000	50000
09:06:53	0.920	0.920	0.925	0.005	5000	45000
09:05:10	0.920	0.920	0.925	0.005	10000	40000
09:04:31	0.920	0.920	0.925	0.005	5000	30000
09:01:17	0.920	0.915	0.920	0.005	25000	25000