|
Mon, Mar 10, 2008
|
|
Fri 16 May 17:15:25  |
| Time |
Price ($) |
Bid ($) |
Offer ($) |
Change ($) |
Volume (units) |
Total Vol (units) |
| 17:07:54 | 1.240 | 1.240 | 1.230 | 0.030 | 87000 | 6344000 |
| 17:05:49 | 1.240 | 1.240 | 1.230 | 0.030 | 40000 | 6257000 |
| 17:01:56 | 1.230 | 1.220 | 1.230 | 0.020 | 129000 | 6217000 |
| 17:01:41 | 1.230 | 1.220 | 1.230 | 0.020 | 7000 | 6088000 |
|
| 16:59:19 | 1.230 | 1.220 | 1.230 | 0.020 | 18000 | 6081000 |
| 16:57:01 | 1.230 | 1.220 | 1.230 | 0.020 | 5000 | 6063000 |
| 16:57:00 | 1.230 | 1.220 | 1.230 | 0.020 | 93000 | 6058000 |
| 16:53:35 | 1.230 | 1.220 | 1.230 | 0.020 | 20000 | 5965000 |
| 16:48:35 | 1.230 | 1.220 | 1.240 | 0.020 | 20000 | 5945000 |
| 16:48:29 | 1.230 | 1.230 | 1.240 | 0.020 | 115000 | 5925000 |
| 16:47:07 | 1.230 | 1.230 | 1.240 | 0.020 | 15000 | 5810000 |
| 16:46:08 | 1.230 | 1.230 | 1.240 | 0.020 | 50000 | 5795000 |
| 16:38:43 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 5745000 |
| 16:37:31 | 1.230 | 1.230 | 1.240 | 0.020 | 270000 | 5735000 |
| 16:35:59 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 5465000 |
| 16:30:27 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 5460000 |
| 16:28:12 | 1.240 | 1.230 | 1.240 | 0.030 | 5000 | 5450000 |
| 16:26:06 | 1.240 | 1.230 | 1.240 | 0.030 | 10000 | 5445000 |
| 16:18:12 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 5435000 |
| 16:16:40 | 1.240 | 1.230 | 1.240 | 0.030 | 10000 | 5430000 |
| 16:15:18 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 5420000 |
| 16:12:01 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 5410000 |
| 16:08:47 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 5405000 |
| 16:06:06 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 5395000 |
| 16:05:53 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 5375000 |
| 16:05:04 | 1.230 | 1.230 | 1.240 | 0.020 | 15000 | 5370000 |
| 16:03:22 | 1.230 | 1.230 | 1.240 | 0.020 | 15000 | 5355000 |
| 16:00:12 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 5340000 |
| 16:00:02 | 1.230 | 1.220 | 1.230 | 0.020 | 124000 | 5337000 |
|
| 15:54:28 | 1.230 | 1.220 | 1.230 | 0.020 | 1000 | 5213000 |
| 15:54:05 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 5212000 |
| 15:53:21 | 1.230 | 1.220 | 1.230 | 0.020 | 94000 | 5207000 |
| 15:44:48 | 1.230 | 1.220 | 1.230 | 0.020 | 5000 | 5113000 |
| 15:42:12 | 1.230 | 1.220 | 1.230 | 0.020 | 69000 | 5108000 |
| 15:38:28 | 1.230 | 1.230 | 1.240 | 0.020 | 24000 | 5039000 |
| 15:37:18 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 5015000 |
| 15:11:50 | 1.230 | 1.220 | 1.230 | 0.020 | 5000 | 4995000 |
| 15:10:30 | 1.230 | 1.220 | 1.240 | 0.020 | 10000 | 4990000 |
| 15:09:51 | 1.230 | 1.220 | 1.230 | 0.020 | 10000 | 4980000 |
| 15:09:03 | 1.230 | 1.220 | 1.230 | 0.020 | 5000 | 4970000 |
| 15:07:55 | 1.230 | 1.230 | 1.240 | 0.020 | 2000 | 4965000 |
| 15:07:31 | 1.230 | 1.230 | 1.240 | 0.020 | 48000 | 4963000 |
| 15:02:16 | 1.230 | 1.220 | 1.230 | 0.020 | 11000 | 4915000 |
| 15:02:04 | 1.230 | 1.220 | 1.230 | 0.020 | 21000 | 4904000 |
| 15:00:51 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 4883000 |
| 15:00:51 | 1.230 | 1.230 | 1.240 | 0.020 | 1000 | 4878000 |
|
| 14:56:05 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 4877000 |
| 14:49:26 | 1.230 | 1.220 | 1.230 | 0.020 | 14000 | 4857000 |
| 14:49:10 | 1.230 | 1.220 | 1.230 | 0.020 | 2000 | 4843000 |
| 14:49:09 | 1.230 | 1.220 | 1.230 | 0.020 | 10000 | 4841000 |
| 14:48:56 | 1.230 | 1.220 | 1.230 | 0.020 | 1000 | 4831000 |
| 14:47:15 | 1.230 | 1.220 | 1.230 | 0.020 | 6000 | 4830000 |
| 14:44:40 | 1.230 | 1.220 | 1.230 | 0.020 | 10000 | 4824000 |
| 14:37:30 | 1.230 | 1.220 | 1.230 | 0.020 | 4000 | 4814000 |
| 14:36:41 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 4810000 |
| 14:36:11 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 4800000 |
| 14:36:02 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 4780000 |
| 14:34:28 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 4770000 |
| 14:34:09 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 4750000 |
| 14:25:17 | 1.230 | 1.230 | 1.240 | 0.020 | 2000 | 4730000 |
| 14:24:48 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 4728000 |
| 14:22:02 | 1.230 | 1.230 | 1.240 | 0.020 | 2000 | 4708000 |
| 14:18:55 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 4706000 |
| 14:15:46 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 4703000 |
| 14:14:39 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 4698000 |
| 14:12:43 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 4688000 |
| 14:01:04 | 1.240 | 1.240 | 1.230 | 0.030 | 70000 | 4685000 |
|
| 12:26:39 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 4615000 |
| 12:25:18 | 1.230 | 1.230 | 1.240 | 0.020 | 15000 | 4610000 |
| 12:16:51 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 4595000 |
| 12:10:37 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 4585000 |
| 12:10:01 | 1.230 | 1.230 | 1.240 | 0.020 | 59000 | 4575000 |
| 12:09:27 | 1.230 | 1.220 | 1.230 | 0.020 | 10000 | 4516000 |
| 12:04:20 | 1.230 | 1.230 | 1.240 | 0.020 | 66000 | 4506000 |
| 12:02:55 | 1.230 | 1.230 | 1.240 | 0.020 | 200000 | 4440000 |
| 12:00:24 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 4240000 |
| 12:00:06 | 1.230 | 1.230 | 1.240 | 0.020 | 5000 | 4230000 |
|
| 11:55:36 | 1.230 | 1.230 | 1.240 | 0.020 | 100000 | 4225000 |
| 11:50:12 | 1.240 | 1.230 | 1.240 | 0.030 | 5000 | 4125000 |
| 11:47:54 | 1.240 | 1.240 | 1.250 | 0.030 | 8000 | 4108000 |
| 11:47:54 | 1.240 | 1.230 | 1.240 | 0.030 | 12000 | 4120000 |
| 11:47:44 | 1.240 | 1.240 | 1.250 | 0.030 | 20000 | 4100000 |
| 11:43:25 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 4080000 |
| 11:43:18 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 4070000 |
| 11:42:47 | 1.240 | 1.240 | 1.250 | 0.030 | 45000 | 4060000 |
| 11:42:07 | 1.240 | 1.240 | 1.250 | 0.030 | 11000 | 4015000 |
| 11:41:52 | 1.240 | 1.230 | 1.240 | 0.030 | 10000 | 4004000 |
| 11:41:47 | 1.240 | 1.230 | 1.240 | 0.030 | 50000 | 3994000 |
| 11:41:21 | 1.240 | 1.230 | 1.240 | 0.030 | 1000000 | 3944000 |
| 11:40:22 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2944000 |
| 11:38:52 | 1.230 | 1.230 | 1.240 | 0.020 | 24000 | 2934000 |
| 11:38:41 | 1.230 | 1.230 | 1.240 | 0.020 | 6000 | 2910000 |
| 11:37:55 | 1.240 | 1.230 | 1.240 | 0.030 | 25000 | 2904000 |
| 11:37:54 | 1.230 | 1.230 | 1.240 | 0.020 | 150000 | 2879000 |
| 11:34:27 | 1.240 | 1.230 | 1.240 | 0.030 | 3000 | 2729000 |
| 11:34:26 | 1.230 | 1.230 | 1.240 | 0.020 | 8000 | 2726000 |
| 11:24:53 | 1.240 | 1.230 | 1.240 | 0.030 | 3000 | 2718000 |
| 11:24:51 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2715000 |
| 11:24:22 | 1.240 | 1.230 | 1.240 | 0.030 | 3000 | 2705000 |
| 11:24:20 | 1.240 | 1.230 | 1.240 | 0.030 | 8000 | 2702000 |
| 11:12:46 | 1.240 | 1.230 | 1.240 | 0.030 | 2000 | 2694000 |
| 11:12:41 | 1.240 | 1.230 | 1.240 | 0.030 | 8000 | 2692000 |
| 11:09:57 | 1.240 | 1.230 | 1.240 | 0.030 | 7000 | 2684000 |
| 11:06:13 | 1.240 | 1.230 | 1.240 | 0.030 | 1000 | 2677000 |
| 11:04:44 | 1.240 | 1.230 | 1.240 | 0.030 | 7000 | 2676000 |
| 11:04:42 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 2669000 |
| 11:04:33 | 1.240 | 1.230 | 1.240 | 0.030 | 1000 | 2649000 |
| 11:04:32 | 1.240 | 1.230 | 1.240 | 0.030 | 2000 | 2648000 |
|
| 10:59:15 | 1.230 | 1.230 | 1.240 | 0.020 | 2000 | 2646000 |
| 10:51:03 | 1.240 | 1.230 | 1.240 | 0.030 | 4000 | 2644000 |
| 10:51:02 | 1.240 | 1.230 | 1.240 | 0.030 | 10000 | 2640000 |
| 10:46:42 | 1.240 | 1.230 | 1.240 | 0.030 | 13000 | 2630000 |
| 10:43:49 | 1.240 | 1.230 | 1.240 | 0.030 | 1000 | 2617000 |
| 10:43:45 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 2616000 |
| 10:35:54 | 1.230 | 1.230 | 1.240 | 0.020 | 11000 | 2613000 |
| 10:34:18 | 1.230 | 1.220 | 1.230 | 0.020 | 100000 | 2602000 |
| 10:28:45 | 1.230 | 1.230 | 1.240 | 0.020 | 1000 | 2502000 |
| 10:28:31 | 1.230 | 1.230 | 1.240 | 0.020 | 15000 | 2501000 |
| 10:27:57 | 1.230 | 1.230 | 1.240 | 0.020 | 4000 | 2486000 |
| 10:27:31 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2482000 |
| 10:27:18 | 1.230 | 1.230 | 1.240 | 0.020 | 2000 | 2472000 |
| 10:26:57 | 1.230 | 1.230 | 1.240 | 0.020 | 40000 | 2470000 |
| 10:26:42 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2430000 |
| 10:26:34 | 1.230 | 1.230 | 1.240 | 0.020 | 50000 | 2420000 |
| 10:26:21 | 1.230 | 1.230 | 1.240 | 0.020 | 34000 | 2370000 |
| 10:25:52 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2336000 |
| 10:25:02 | 1.230 | 1.230 | 1.240 | 0.020 | 2000 | 2326000 |
| 10:24:54 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2324000 |
| 10:23:47 | 1.230 | 1.230 | 1.240 | 0.020 | 6000 | 2314000 |
| 10:23:10 | 1.230 | 1.230 | 1.240 | 0.020 | 1000 | 2308000 |
| 10:22:46 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 2307000 |
| 10:22:42 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2304000 |
| 10:21:18 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2294000 |
| 10:20:46 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 2284000 |
| 10:20:31 | 1.230 | 1.230 | 1.240 | 0.020 | 35000 | 2264000 |
| 10:15:37 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2229000 |
| 10:13:38 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2219000 |
| 10:05:20 | 1.230 | 1.230 | 1.240 | 0.020 | 20000 | 2209000 |
| 10:02:23 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2189000 |
|
| 09:59:30 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 2179000 |
| 09:57:57 | 1.230 | 1.230 | 1.240 | 0.020 | 3000 | 2176000 |
| 09:55:58 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 2173000 |
| 09:55:43 | 1.230 | 1.230 | 1.240 | 0.020 | 50000 | 2163000 |
| 09:46:44 | 1.240 | 1.230 | 1.240 | 0.030 | 5000 | 2113000 |
| 09:45:47 | 1.240 | 1.230 | 1.240 | 0.030 | 10000 | 2108000 |
| 09:45:20 | 1.240 | 1.230 | 1.240 | 0.030 | 8000 | 2098000 |
| 09:45:16 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 2090000 |
| 09:42:59 | 1.240 | 1.240 | 1.250 | 0.030 | 8000 | 2080000 |
| 09:42:49 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 2072000 |
| 09:42:47 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 2062000 |
| 09:42:42 | 1.240 | 1.240 | 1.250 | 0.030 | 100000 | 2052000 |
| 09:42:16 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 1952000 |
| 09:42:10 | 1.240 | 1.240 | 1.250 | 0.030 | 20000 | 1942000 |
| 09:41:59 | 1.240 | 1.230 | 1.240 | 0.030 | 169000 | 1922000 |
| 09:41:42 | 1.240 | 1.240 | 1.250 | 0.030 | 98000 | 1753000 |
| 09:41:37 | 1.240 | 1.240 | 1.250 | 0.030 | 10000 | 1655000 |
| 09:41:31 | 1.240 | 1.240 | 1.250 | 0.030 | 5000 | 1645000 |
| 09:41:19 | 1.240 | 1.240 | 1.250 | 0.030 | 15000 | 1640000 |
| 09:41:19 | 1.240 | 1.230 | 1.240 | 0.030 | 872000 | 1625000 |
| 09:40:51 | 1.230 | 1.230 | 1.240 | 0.020 | 8000 | 753000 |
| 09:40:39 | 1.230 | 1.230 | 1.240 | 0.020 | 30000 | 745000 |
| 09:37:31 | 1.230 | 1.220 | 1.230 | 0.020 | 2000 | 715000 |
| 09:37:13 | 1.230 | 1.230 | 1.240 | 0.020 | 95000 | 713000 |
| 09:33:52 | 1.230 | 1.230 | 1.240 | 0.020 | 10000 | 618000 |
| 09:33:30 | 1.230 | 1.230 | 1.240 | 0.020 | 197000 | 608000 |
| 09:26:00 | 1.220 | 1.220 | 1.230 | 0.010 | 24000 | 411000 |
| 09:25:45 | 1.220 | 1.220 | 1.230 | 0.010 | 10000 | 387000 |
| 09:25:24 | 1.220 | 1.220 | 1.230 | 0.010 | 45000 | 377000 |
| 09:25:16 | 1.220 | 1.220 | 1.230 | 0.010 | 10000 | 332000 |
| 09:23:11 | 1.220 | 1.220 | 1.230 | 0.010 | 5000 | 322000 |
| 09:22:50 | 1.220 | 1.220 | 1.230 | 0.010 | 15000 | 317000 |
| 09:22:47 | 1.220 | 1.220 | 1.230 | 0.010 | 10000 | 302000 |
| 09:22:11 | 1.220 | 1.220 | 1.230 | 0.010 | 100000 | 292000 |
| 09:21:41 | 1.220 | 1.220 | 1.230 | 0.010 | 10000 | 192000 |
| 09:21:04 | 1.220 | 1.220 | 1.230 | 0.010 | 20000 | 182000 |
| 09:14:46 | 1.220 | 1.220 | 1.230 | 0.010 | 36000 | 162000 |
| 09:14:42 | 1.220 | 1.210 | 1.220 | 0.010 | 14000 | 126000 |
| 09:14:12 | 1.220 | 1.210 | 1.220 | 0.010 | 11000 | 112000 |
| 09:14:05 | 1.220 | 1.220 | 1.230 | 0.010 | 5000 | 101000 |
| 09:13:42 | 1.220 | 1.220 | 1.230 | 0.010 | 10000 | 96000 |
| 09:11:09 | 1.220 | 1.220 | 1.230 | 0.010 | 10000 | 86000 |
| 09:09:51 | 1.220 | 1.220 | 1.230 | 0.010 | 30000 | 76000 |
| 09:03:41 | 1.210 | 1.200 | 1.210 | 0.000 | 10000 | 46000 |
| 09:01:23 | 1.210 | 1.210 | 1.200 | 0.000 | 36000 | 36000 |
|
|
