The Business Times Online

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

SES MAINBOARD > D > DELONGH

Mon, Nov 23, 2009, 17:40

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:52	0.910	0.905	0.910	0.035	272000	1066000
17:00:05	0.900	0.890	0.900	0.025	10000	794000

16:59:59	0.900	0.890	0.900	0.025	10000	784000
16:59:57	0.900	0.890	0.900	0.025	10000	774000
16:59:52	0.900	0.890	0.900	0.025	10000	764000
16:59:49	0.900	0.890	0.900	0.025	10000	754000
16:59:46	0.900	0.890	0.900	0.025	10000	744000
16:59:42	0.900	0.890	0.900	0.025	10000	734000
16:59:39	0.900	0.890	0.900	0.025	10000	724000
16:59:33	0.900	0.890	0.900	0.025	10000	714000
16:59:31	0.900	0.890	0.900	0.025	10000	704000
16:59:22	0.900	0.890	0.900	0.025	10000	694000
16:59:16	0.900	0.890	0.900	0.025	10000	684000
16:59:09	0.900	0.890	1.000	0.025	10000	674000
16:59:01	0.895	0.895	0.900	0.020	1000	664000
16:58:45	0.900	0.895	0.900	0.025	10000	663000
16:58:28	0.900	0.895	0.900	0.025	20000	653000
16:57:55	0.900	0.895	0.900	0.025	24000	633000
16:57:38	0.895	0.895	0.900	0.020	9000	609000
16:57:23	0.910	0.910	1.000	0.035	10000	600000
16:57:21	0.920	0.920	1.000	0.045	17000	590000
16:54:27	0.925	0.920	0.925	0.050	8000	573000
16:48:48	0.920	0.910	0.920	0.045	3000	565000
16:47:39	0.920	0.910	0.925	0.045	10000	562000
16:47:07	0.920	0.910	0.920	0.045	10000	552000
16:42:59	0.920	0.895	0.915	0.045	14000	542000
16:36:09	0.895	0.890	0.895	0.020	10000	528000
16:36:00	0.895	0.890	0.895	0.020	10000	518000
16:35:46	0.890	0.880	0.890	0.015	2000	508000
16:35:41	0.890	0.890	0.895	0.015	2000	506000
16:35:40	0.890	0.890	0.895	0.015	2000	504000
16:35:40	0.890	0.890	0.895	0.015	2000	502000
16:35:39	0.890	0.890	0.895	0.015	2000	500000
16:35:39	0.890	0.880	0.890	0.015	2000	498000
16:35:32	0.890	0.890	0.895	0.015	2000	496000
16:35:32	0.890	0.890	0.895	0.015	2000	494000
16:35:31	0.890	0.890	0.895	0.015	2000	492000
16:35:30	0.890	0.880	0.890	0.015	4000	490000
16:35:25	0.890	0.890	0.895	0.015	2000	486000
16:35:24	0.890	0.880	0.890	0.015	8000	484000
16:35:17	0.885	0.880	0.885	0.010	10000	476000
16:35:09	0.885	0.880	0.885	0.010	10000	466000
16:35:05	0.885	0.880	0.885	0.010	10000	456000
16:35:00	0.885	0.880	0.890	0.010	10000	446000
16:34:56	0.885	0.880	0.885	0.010	10000	436000
16:33:21	0.890	0.890	0.895	0.015	2000	426000
16:33:20	0.890	0.890	0.895	0.015	4000	424000
16:33:19	0.890	0.890	0.895	0.015	2000	420000
16:33:19	0.890	0.880	0.890	0.015	2000	418000
16:33:14	0.885	0.880	0.885	0.010	10000	416000
16:33:07	0.885	0.880	0.885	0.010	10000	406000
16:32:18	0.885	0.880	0.885	0.010	10000	396000
16:32:11	0.885	0.880	0.885	0.010	10000	386000
16:31:28	0.885	0.880	0.890	0.010	10000	376000
16:31:18	0.890	0.890	0.895	0.015	2000	366000
16:31:17	0.890	0.890	0.895	0.015	2000	364000
16:31:16	0.890	0.890	0.895	0.015	2000	362000
16:31:16	0.890	0.890	0.895	0.015	2000	360000
16:31:15	0.890	0.880	0.890	0.015	2000	358000
16:31:10	0.890	0.890	0.915	0.015	4000	356000
16:31:09	0.890	0.890	0.915	0.015	2000	352000
16:31:09	0.890	0.890	0.915	0.015	2000	350000
16:31:08	0.890	0.880	0.890	0.015	2000	348000
16:31:00	0.895	0.895	0.915	0.020	2000	346000
16:30:59	0.895	0.895	0.915	0.020	2000	344000
16:30:59	0.895	0.895	0.915	0.020	2000	342000
16:30:58	0.895	0.895	0.915	0.020	2000	340000
16:30:58	0.895	0.880	0.890	0.020	12000	338000
16:29:47	0.890	0.890	0.895	0.015	2000	326000
16:29:46	0.890	0.890	0.895	0.015	2000	324000
16:29:46	0.890	0.890	0.895	0.015	2000	322000
16:29:45	0.890	0.890	0.895	0.015	2000	320000
16:29:45	0.890	0.890	0.895	0.015	2000	318000
16:29:45	0.890	0.890	0.895	0.015	2000	316000
16:29:44	0.890	0.890	0.895	0.015	2000	314000
16:29:43	0.890	0.890	0.895	0.015	2000	312000
16:29:42	0.890	0.890	0.895	0.015	2000	310000
16:29:42	0.890	0.880	0.890	0.015	2000	308000
16:29:29	0.915	0.880	0.890	0.040	20000	306000
16:29:08	0.895	0.880	0.890	0.020	10000	286000
16:29:03	0.895	0.880	0.895	0.020	10000	276000
16:29:03	0.890	0.890	0.895	0.015	2000	266000
16:29:02	0.890	0.890	0.895	0.015	2000	264000
16:29:02	0.890	0.890	0.895	0.015	2000	262000
16:29:02	0.890	0.890	0.895	0.015	2000	260000
16:29:01	0.890	0.890	0.895	0.015	2000	258000
16:29:01	0.890	0.890	0.895	0.015	2000	256000
16:29:01	0.890	0.890	0.895	0.015	2000	254000
16:29:00	0.890	0.890	0.895	0.015	2000	252000
16:29:00	0.890	0.890	0.895	0.015	2000	250000
16:29:00	0.890	0.880	0.890	0.015	2000	248000
16:28:51	0.890	0.890	0.895	0.015	2000	246000
16:28:51	0.890	0.890	0.895	0.015	2000	244000
16:28:50	0.890	0.890	0.895	0.015	4000	242000
16:28:49	0.890	0.890	0.895	0.015	2000	238000
16:28:48	0.890	0.890	0.895	0.015	4000	236000
16:28:48	0.890	0.890	0.895	0.015	2000	232000
16:28:47	0.890	0.890	0.895	0.015	2000	230000
16:28:46	0.890	0.880	0.890	0.015	2000	228000
16:27:34	0.890	0.890	0.895	0.015	2000	226000
16:27:33	0.890	0.890	0.895	0.015	2000	224000
16:27:33	0.890	0.890	0.895	0.015	2000	222000
16:27:32	0.890	0.890	0.895	0.015	2000	220000
16:27:31	0.890	0.890	0.895	0.015	4000	218000
16:27:30	0.890	0.890	0.895	0.015	4000	214000
16:27:30	0.890	0.890	0.895	0.015	2000	210000
16:27:29	0.890	0.880	0.890	0.015	2000	208000
16:25:13	0.890	0.890	0.895	0.015	2000	206000
16:25:12	0.890	0.890	0.895	0.015	2000	204000
16:25:11	0.890	0.890	0.895	0.015	2000	202000
16:25:11	0.890	0.880	0.890	0.015	4000	200000
16:23:48	0.885	0.885	0.890	0.010	10000	196000
16:21:21	0.890	0.890	0.895	0.015	4000	186000
16:21:20	0.890	0.890	0.895	0.015	2000	182000
16:21:19	0.890	0.890	0.895	0.015	2000	180000
16:21:19	0.890	0.880	0.890	0.015	2000	178000
16:15:12	0.890	0.890	0.895	0.015	2000	176000
16:15:12	0.890	0.890	0.895	0.015	2000	174000
16:15:11	0.890	0.890	0.895	0.015	2000	172000
16:15:11	0.890	0.890	0.895	0.015	2000	170000
16:15:11	0.890	0.880	0.890	0.015	2000	168000
16:10:33	0.890	0.890	0.895	0.015	2000	166000
16:10:33	0.890	0.890	0.895	0.015	2000	164000
16:10:32	0.890	0.890	0.895	0.015	2000	162000
16:10:32	0.890	0.890	0.895	0.015	2000	160000
16:10:31	0.890	0.880	0.890	0.015	2000	158000
16:08:34	0.890	0.890	0.895	0.015	10000	156000
16:08:23	0.890	0.890	0.895	0.015	10000	146000
16:04:10	0.895	0.895	0.900	0.020	10000	136000
16:02:48	0.900	0.900	0.920	0.025	2000	126000
16:02:47	0.900	0.900	0.920	0.025	2000	124000
16:02:47	0.900	0.900	0.920	0.025	2000	122000
16:02:46	0.900	0.900	0.920	0.025	2000	120000
16:02:46	0.900	0.900	0.920	0.025	2000	118000
16:02:19	0.905	0.900	0.905	0.030	10000	116000
16:02:11	0.905	0.900	0.905	0.030	10000	106000

15:57:43	0.905	0.900	0.910	0.030	10000	96000
15:57:34	0.905	0.900	0.905	0.030	10000	86000
15:57:24	0.905	0.900	0.905	0.030	10000	76000
15:54:48	0.900	0.900	0.915	0.025	10000	66000
15:49:09	0.915	0.865	0.915	0.040	10000	56000

14:44:57	0.870	0.870	0.920	-0.005	2000	46000
14:44:30	0.865	0.865	0.920	-0.010	14000	44000
14:24:40	0.870	0.870	0.925	-0.005	5000	30000

13:59:21	0.865	0.865	0.925	-0.010	23000	25000

11:36:57	0.865	0.865	0.925	-0.010	2000	2000