SES MAINBOARD > C > COSCOCORPDBECW080929

Fri 16 May 17:10:26

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:57	0.305	0.300	0.310	0.005	985000	26515000
17:00:34	0.305	0.305	0.310	0.005	50000	25530000
16:59:11	0.305	0.305	0.310	0.005	100000	25480000
16:51:50	0.305	0.305	0.310	0.005	20000	25380000
16:48:21	0.310	0.305	0.310	0.010	20000	25360000
16:38:44	0.310	0.305	0.310	0.010	20000	25340000
16:36:03	0.310	0.310	0.315	0.010	15000	25320000
16:35:58	0.310	0.310	0.315	0.010	50000	25305000
16:35:44	0.310	0.310	0.315	0.010	131000	25255000
16:34:41	0.310	0.310	0.315	0.010	10000	25124000
16:26:34	0.310	0.310	0.315	0.010	800000	25114000
15:59:47	0.305	0.305	0.310	0.005	50000	24314000
15:42:50	0.305	0.305	0.310	0.005	25000	24264000
15:22:17	0.305	0.305	0.310	0.005	800000	24239000
15:21:32	0.305	0.300	0.305	0.005	800000	23439000
15:21:10	0.305	0.300	0.310	0.005	800000	22639000
15:11:15	0.305	0.305	0.310	0.005	800000	21839000
15:07:05	0.305	0.305	0.310	0.005	660000	21039000
15:07:04	0.305	0.305	0.310	0.005	140000	20379000
15:07:00	0.305	0.305	0.310	0.005	860000	20239000
14:28:57	0.305	0.300	0.310	0.005	800000	19379000
14:16:24	0.305	0.305	0.310	0.005	800000	18579000
14:09:44	0.305	0.305	0.310	0.005	800000	17779000
12:18:22	0.305	0.305	0.310	0.005	10000	16979000
12:08:43	0.305	0.305	0.310	0.005	200000	16969000
12:08:15	0.305	0.305	0.310	0.005	800000	16769000
11:54:05	0.305	0.305	0.310	0.005	1800000	15969000
11:31:20	0.305	0.305	0.310	0.005	800000	14169000
11:30:04	0.305	0.300	0.305	0.005	800000	13369000
11:29:29	0.305	0.305	0.310	0.005	800000	12569000
11:28:53	0.305	0.305	0.310	0.005	800000	11769000
11:20:56	0.305	0.305	0.310	0.005	800000	10969000
11:20:39	0.305	0.305	0.310	0.005	800000	10169000
11:12:21	0.305	0.305	0.310	0.005	300000	9369000
11:12:10	0.305	0.305	0.310	0.005	800000	9069000
11:11:54	0.305	0.305	0.310	0.005	100000	8269000
11:07:54	0.305	0.305	0.310	0.005	600000	8169000
10:55:54	0.305	0.300	0.305	0.005	200000	7569000
10:55:27	0.305	0.300	0.305	0.005	50000	7369000
10:55:14	0.305	0.300	0.305	0.005	400000	7319000
10:28:49	0.305	0.300	0.305	0.005	10000	6919000
10:21:41	0.300	0.300	0.305	0.000	10000	6909000
10:20:43	0.300	0.300	0.305	0.000	30000	6899000
10:15:20	0.310	0.300	0.305	0.010	10000	6850000
10:15:20	0.305	0.300	0.305	0.005	19000	6869000
10:08:40	0.305	0.305	0.310	0.005	200000	6840000
10:08:27	0.305	0.305	0.310	0.005	800000	6640000
10:06:59	0.305	0.300	0.305	0.005	200000	5840000
10:06:50	0.305	0.300	0.305	0.005	10000	5640000
10:06:43	0.305	0.305	0.310	0.005	790000	5630000
10:04:01	0.305	0.300	0.305	0.005	10000	4840000
09:53:14	0.305	0.300	0.305	0.005	100000	4830000
09:53:11	0.305	0.300	0.305	0.005	500000	4730000
09:50:54	0.305	0.305	0.310	0.005	850000	4230000
09:50:26	0.305	0.300	0.305	0.005	500000	3380000
09:45:36	0.305	0.300	0.305	0.005	25000	2880000
09:44:32	0.305	0.300	0.305	0.005	400000	2855000
09:44:22	0.305	0.300	0.305	0.005	400000	2455000
09:15:02	0.305	0.300	0.305	0.005	5000	2055000
09:11:38	0.300	0.300	0.305	0.000	2030000	2050000
09:07:42	0.305	0.295	0.310	0.005	20000	20000