The Business Times Online

Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > O > OCEANUS

Mon, Nov 23, 2009, 17:40

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:49	0.340	0.340	0.345	0.005	235000	13221000

16:59:45	0.340	0.340	0.345	0.005	20000	12986000
16:55:24	0.340	0.340	0.345	0.005	20000	12966000
16:54:49	0.340	0.340	0.345	0.005	40000	12946000
16:53:14	0.340	0.340	0.345	0.005	20000	12906000
16:51:56	0.340	0.340	0.345	0.005	30000	12886000
16:50:21	0.340	0.340	0.345	0.005	40000	12856000
16:49:43	0.340	0.340	0.345	0.005	20000	12816000
16:48:35	0.340	0.340	0.345	0.005	20000	12796000
16:47:35	0.340	0.340	0.345	0.005	40000	12776000
16:41:40	0.340	0.340	0.345	0.005	50000	12736000
16:39:50	0.340	0.340	0.345	0.005	15000	12686000
16:38:57	0.340	0.340	0.345	0.005	50000	12671000
16:37:11	0.340	0.340	0.345	0.005	50000	12621000
16:35:54	0.340	0.340	0.345	0.005	10000	12571000
16:35:41	0.340	0.340	0.345	0.005	50000	12561000
16:32:59	0.340	0.340	0.345	0.005	20000	12511000
16:32:04	0.340	0.340	0.345	0.005	50000	12491000
16:29:59	0.340	0.340	0.345	0.005	30000	12441000
16:29:29	0.340	0.335	0.340	0.005	5000	12411000
16:29:26	0.340	0.340	0.345	0.005	45000	12406000
16:28:23	0.340	0.340	0.345	0.005	50000	12361000
16:26:44	0.340	0.340	0.345	0.005	50000	12311000
16:25:22	0.340	0.340	0.345	0.005	173000	12261000
16:23:12	0.340	0.340	0.345	0.005	10000	12088000
16:21:08	0.340	0.340	0.345	0.005	30000	12078000
16:20:55	0.345	0.340	0.345	0.010	10000	12048000
16:19:38	0.340	0.335	0.340	0.005	2000	12038000
16:19:30	0.340	0.335	0.340	0.005	200000	12036000
16:17:52	0.340	0.335	0.340	0.005	20000	11836000
16:17:46	0.340	0.335	0.340	0.005	10000	11816000
16:17:39	0.340	0.335	0.340	0.005	5000	11806000
16:16:49	0.340	0.335	0.340	0.005	60000	11801000
16:16:40	0.340	0.335	0.340	0.005	50000	11741000
16:16:25	0.340	0.340	0.345	0.005	53000	11691000
16:16:22	0.340	0.340	0.345	0.005	10000	11638000
16:16:09	0.340	0.340	0.345	0.005	20000	11628000
16:15:58	0.340	0.340	0.345	0.005	50000	11608000
16:15:45	0.340	0.340	0.345	0.005	33000	11558000
16:15:23	0.340	0.340	0.345	0.005	20000	11525000
16:14:08	0.340	0.340	0.345	0.005	40000	11505000
16:13:56	0.340	0.340	0.345	0.005	300000	11465000
16:13:54	0.340	0.340	0.345	0.005	140000	11165000
16:13:50	0.340	0.340	0.345	0.005	30000	11025000
16:12:40	0.340	0.340	0.345	0.005	50000	10995000
16:11:49	0.340	0.340	0.345	0.005	50000	10945000
16:11:47	0.340	0.340	0.345	0.005	20000	10895000
16:10:43	0.340	0.340	0.345	0.005	20000	10875000
16:10:25	0.340	0.340	0.345	0.005	900000	10855000
16:09:57	0.340	0.340	0.345	0.005	10000	9955000

15:57:16	0.340	0.340	0.345	0.005	40000	9945000
15:50:07	0.340	0.340	0.345	0.005	50000	9905000
15:48:09	0.340	0.340	0.345	0.005	20000	9855000
15:30:30	0.340	0.340	0.345	0.005	50000	9835000
15:29:48	0.345	0.340	0.345	0.010	1000	9785000
15:26:40	0.340	0.340	0.345	0.005	30000	9784000
15:19:08	0.340	0.340	0.345	0.005	50000	9754000
15:18:27	0.340	0.340	0.345	0.005	10000	9704000
15:12:47	0.340	0.340	0.345	0.005	50000	9694000
15:04:18	0.345	0.340	0.345	0.010	20000	9644000
15:02:54	0.340	0.340	0.345	0.005	40000	9624000

14:55:18	0.340	0.340	0.345	0.005	10000	9584000
14:54:06	0.340	0.340	0.345	0.005	30000	9574000
14:40:07	0.340	0.340	0.345	0.005	80000	9544000
14:40:06	0.340	0.340	0.345	0.005	50000	9464000
14:39:40	0.340	0.340	0.345	0.005	100000	9414000
14:38:43	0.340	0.340	0.345	0.005	10000	9314000
14:38:00	0.340	0.340	0.345	0.005	20000	9304000
14:10:30	0.340	0.340	0.345	0.005	100000	9284000
14:02:32	0.340	0.340	0.345	0.005	20000	9184000

12:29:13	0.340	0.340	0.345	0.005	50000	9164000
12:28:53	0.340	0.340	0.345	0.005	25000	9114000
12:15:10	0.340	0.340	0.345	0.005	60000	9089000
12:14:37	0.340	0.340	0.345	0.005	15000	9029000
12:08:47	0.340	0.340	0.345	0.005	51000	9014000

11:56:06	0.340	0.340	0.345	0.005	50000	8963000
11:55:52	0.340	0.340	0.345	0.005	100000	8913000
11:54:17	0.340	0.335	0.340	0.005	80000	8813000
11:54:08	0.340	0.335	0.340	0.005	500000	8733000
11:50:33	0.340	0.335	0.340	0.005	15000	8233000
11:43:15	0.340	0.335	0.340	0.005	5000	8218000
11:37:50	0.340	0.340	0.345	0.005	30000	8213000
11:35:54	0.340	0.340	0.345	0.005	20000	8183000
11:35:31	0.340	0.335	0.340	0.005	16000	8163000
11:35:05	0.340	0.335	0.340	0.005	10000	8147000
11:34:41	0.340	0.335	0.340	0.005	30000	8137000
11:34:26	0.340	0.335	0.340	0.005	30000	8107000
11:33:24	0.340	0.335	0.340	0.005	300000	8077000
11:32:42	0.340	0.335	0.340	0.005	50000	7777000
11:31:50	0.340	0.335	0.340	0.005	150000	7727000
11:24:09	0.340	0.340	0.345	0.005	30000	7577000
11:23:22	0.340	0.340	0.345	0.005	20000	7547000
11:22:44	0.340	0.340	0.345	0.005	100000	7527000
11:22:39	0.340	0.340	0.345	0.005	32000	7427000
11:20:21	0.340	0.335	0.340	0.005	39000	7395000
11:20:11	0.340	0.335	0.340	0.005	100000	7356000
11:14:04	0.340	0.335	0.340	0.005	100000	7256000
11:07:51	0.340	0.335	0.340	0.005	35000	7156000
11:07:25	0.340	0.340	0.345	0.005	401000	7121000
11:07:22	0.340	0.340	0.345	0.005	200000	6720000
11:06:33	0.340	0.340	0.345	0.005	30000	6520000
11:06:28	0.340	0.340	0.345	0.005	650000	6490000
11:06:24	0.340	0.340	0.345	0.005	50000	5840000
11:04:51	0.340	0.340	0.345	0.005	25000	5790000
11:01:32	0.345	0.340	0.345	0.010	20000	5765000

10:51:46	0.345	0.340	0.345	0.010	10000	5745000
10:45:55	0.345	0.340	0.345	0.010	5000	5735000
10:38:57	0.345	0.340	0.345	0.010	25000	5730000
10:34:38	0.345	0.340	0.345	0.010	10000	5705000
10:26:39	0.345	0.340	0.345	0.010	25000	5695000
10:25:29	0.345	0.340	0.345	0.010	20000	5670000
10:21:49	0.345	0.340	0.345	0.010	30000	5650000
10:07:00	0.345	0.340	0.345	0.010	30000	5620000
10:03:55	0.345	0.340	0.345	0.010	20000	5590000
10:03:24	0.345	0.340	0.345	0.010	20000	5570000

09:56:34	0.340	0.340	0.345	0.005	30000	5550000
09:52:36	0.340	0.340	0.345	0.005	20000	5520000
09:52:08	0.345	0.340	0.345	0.010	20000	5500000
09:51:23	0.340	0.340	0.345	0.005	7000	5480000
09:48:35	0.340	0.340	0.345	0.005	30000	5473000
09:47:12	0.340	0.335	0.340	0.005	19000	5443000
09:46:39	0.340	0.335	0.340	0.005	20000	5424000
09:46:35	0.340	0.340	0.345	0.005	11000	5404000
09:46:24	0.340	0.340	0.345	0.005	50000	5393000
09:46:01	0.340	0.340	0.345	0.005	35000	5343000
09:45:21	0.340	0.335	0.340	0.005	9000	5308000
09:44:33	0.340	0.340	0.345	0.005	141000	5299000
09:44:24	0.340	0.340	0.345	0.005	400000	5158000
09:44:15	0.340	0.340	0.345	0.005	424000	4758000
09:44:10	0.340	0.340	0.345	0.005	500000	4334000
09:43:35	0.340	0.340	0.345	0.005	30000	3834000
09:42:28	0.340	0.340	0.345	0.005	100000	3804000
09:39:43	0.340	0.340	0.345	0.005	50000	3704000
09:39:23	0.340	0.340	0.345	0.005	100000	3654000
09:37:45	0.340	0.340	0.345	0.005	10000	3554000
09:37:36	0.340	0.340	0.345	0.005	15000	3544000
09:36:52	0.340	0.340	0.345	0.005	100000	3529000
09:31:17	0.340	0.340	0.345	0.005	50000	3429000
09:28:18	0.340	0.340	0.345	0.005	30000	3379000
09:26:39	0.345	0.340	0.345	0.010	40000	3349000
09:24:01	0.345	0.340	0.345	0.010	10000	3309000
09:22:20	0.345	0.340	0.345	0.010	12000	3299000
09:21:57	0.345	0.340	0.345	0.010	50000	3287000
09:15:05	0.345	0.340	0.345	0.010	15000	3237000
09:14:47	0.340	0.340	0.345	0.005	10000	3222000
09:14:06	0.340	0.340	0.345	0.005	20000	3212000
09:13:49	0.340	0.340	0.345	0.005	500000	3192000
09:09:19	0.340	0.335	0.340	0.005	152000	2692000
09:09:18	0.340	0.335	0.340	0.005	200000	2540000
09:09:18	0.340	0.335	0.340	0.005	200000	2340000
09:09:17	0.340	0.335	0.340	0.005	200000	2140000
09:09:14	0.340	0.335	0.340	0.005	10000	1940000
09:09:09	0.340	0.335	0.340	0.005	100000	1930000
09:09:05	0.340	0.335	0.340	0.005	1000000	1830000
09:08:31	0.340	0.335	0.340	0.005	20000	830000
09:06:34	0.340	0.335	0.340	0.005	20000	810000
09:06:11	0.340	0.335	0.340	0.005	20000	790000
09:05:49	0.340	0.335	0.340	0.005	10000	770000
09:04:39	0.340	0.335	0.340	0.005	50000	760000
09:04:22	0.340	0.335	0.340	0.005	100000	710000
09:03:34	0.340	0.335	0.340	0.005	10000	610000
09:02:41	0.340	0.335	0.340	0.005	50000	600000
09:02:29	0.340	0.335	0.340	0.005	20000	550000
09:02:20	0.340	0.335	0.340	0.005	30000	530000
09:02:08	0.340	0.335	0.340	0.005	100000	500000
09:01:10	0.340	0.335	0.340	0.005	20000	400000
09:01:07	0.340	0.335	0.340	0.005	100000	380000
09:00:50	0.340	0.335	0.340	0.005	50000	280000

08:59:37	0.340	0.335	0.340	0.005	230000	230000