The Business Times Online

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

SES MAINBOARD > C > CITYDEV

Fri, Nov 20, 2009, 18:00

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:46	10.420	10.400	10.420	0.060	39000	753000
17:00:01	10.400	10.400	10.420	0.040	2000	714000

16:59:43	10.400	10.400	10.420	0.040	3000	712000
16:58:21	10.400	10.400	10.420	0.040	1000	709000
16:57:37	10.400	10.400	10.420	0.040	5000	708000
16:57:23	10.400	10.400	10.420	0.040	1000	703000
16:56:56	10.400	10.400	10.420	0.040	5000	702000
16:54:18	10.400	10.400	10.420	0.040	2000	697000
16:53:26	10.400	10.400	10.420	0.040	1000	695000
16:52:52	10.400	10.400	10.420	0.040	4000	694000
16:48:34	10.380	10.380	10.400	0.020	1000	690000
16:48:16	10.380	10.380	10.400	0.020	1000	689000
16:43:35	10.400	10.380	10.400	0.040	1000	688000
16:41:31	10.400	10.380	10.400	0.040	1000	687000
16:36:25	10.400	10.400	10.420	0.040	1000	686000
16:35:18	10.400	10.380	10.400	0.040	4000	685000
16:31:04	10.400	10.400	10.420	0.040	1000	681000
16:30:40	10.400	10.400	10.420	0.040	1000	680000
16:28:55	10.400	10.400	10.420	0.040	2000	679000
16:28:09	10.400	10.380	10.400	0.040	2000	677000
16:28:02	10.400	10.380	10.400	0.040	4000	675000
16:25:55	10.400	10.400	10.420	0.040	1000	671000
16:23:32	10.400	10.400	10.420	0.040	1000	670000
16:23:19	10.400	10.400	10.420	0.040	2000	669000
16:23:18	10.400	10.400	10.420	0.040	1000	667000
16:23:09	10.400	10.400	10.420	0.040	3000	666000
16:23:06	10.400	10.380	10.400	0.040	4000	662000
16:23:06	10.400	10.380	10.400	0.040	1000	663000
16:18:16	10.400	10.380	10.420	0.040	4000	658000
16:18:01	10.400	10.400	10.420	0.040	2000	654000
16:13:07	10.400	10.380	10.400	0.040	1000	652000
16:10:01	10.400	10.400	10.420	0.040	1000	651000
16:07:52	10.420	10.400	10.420	0.060	1000	650000
16:07:40	10.400	10.380	10.400	0.040	1000	649000
16:07:30	10.400	10.380	10.400	0.040	5000	648000
16:03:40	10.400	10.380	10.400	0.040	1000	643000
16:03:32	10.380	10.380	10.400	0.020	1000	642000

15:55:47	10.380	10.380	10.400	0.020	1000	641000
15:37:56	10.380	10.380	10.400	0.020	3000	640000
15:37:55	10.400	10.380	10.400	0.040	1000	637000
15:37:55	10.380	10.380	10.400	0.020	1000	636000
15:37:52	10.400	10.400	10.420	0.040	2000	635000
15:37:18	10.420	10.400	10.420	0.060	1000	633000
15:37:11	10.400	10.400	10.420	0.040	1000	632000
15:35:21	10.400	10.380	10.400	0.040	1000	631000
15:35:20	10.400	10.400	10.420	0.040	1000	630000
15:35:14	10.400	10.380	10.400	0.040	2000	629000
15:34:55	10.420	10.380	10.420	0.060	2000	627000
15:34:42	10.400	10.380	10.400	0.040	1000	625000
15:34:31	10.400	10.380	10.400	0.040	2000	624000
15:34:28	10.400	10.380	10.400	0.040	2000	622000
15:34:19	10.380	10.360	10.380	0.020	1000	620000
15:32:30	10.380	10.380	10.400	0.020	1000	619000
15:31:01	10.380	10.380	10.400	0.020	2000	618000
15:28:08	10.380	10.360	10.380	0.020	1000	616000
15:28:07	10.380	10.360	10.380	0.020	1000	615000
15:28:03	10.380	10.360	10.380	0.020	2000	614000
15:25:21	10.380	10.380	10.400	0.020	8000	612000
15:25:08	10.400	10.400	10.420	0.040	2000	604000
15:22:50	10.420	10.380	10.420	0.060	1000	602000
15:19:51	10.400	10.380	10.420	0.040	22000	601000
15:08:14	10.400	10.380	10.400	0.040	3000	579000
15:05:40	10.400	10.380	10.400	0.040	2000	576000
15:02:37	10.400	10.380	10.400	0.040	10000	574000

14:59:01	10.380	10.360	10.380	0.020	7000	564000
14:53:31	10.380	10.380	10.400	0.020	4000	557000
14:53:06	10.380	10.380	10.400	0.020	5000	553000
14:53:02	10.380	10.380	10.400	0.020	1000	548000
14:51:39	10.380	10.380	10.400	0.020	3000	547000
14:49:43	10.380	10.360	10.380	0.020	14000	544000
14:48:23	10.360	10.360	10.380	0.000	3000	530000
14:48:23	10.360	10.360	10.380	0.000	1000	527000
14:48:21	10.360	10.360	10.380	0.000	1000	526000
14:42:56	10.400	10.360	10.400	0.040	1000	525000
14:38:43	10.420	10.420	10.440	0.060	1000	524000
14:37:30	10.440	10.440	10.460	0.080	2000	523000
14:34:01	10.440	10.420	10.440	0.080	5000	521000
14:32:48	10.440	10.420	10.440	0.080	2000	516000
14:31:30	10.440	10.420	10.440	0.080	2000	514000
14:31:11	10.440	10.440	10.460	0.080	1000	512000
14:30:53	10.440	10.440	10.460	0.080	5000	511000
14:30:43	10.440	10.440	10.460	0.080	1000	506000
14:28:40	10.440	10.440	10.460	0.080	2000	505000
14:28:35	10.440	10.440	10.460	0.080	2000	503000
14:28:29	10.440	10.420	10.440	0.080	5000	501000
14:28:16	10.440	10.420	10.440	0.080	4000	496000
14:27:38	10.440	10.440	10.460	0.080	19000	492000
14:27:36	10.440	10.440	10.460	0.080	20000	473000
14:26:32	10.440	10.440	10.460	0.080	2000	453000
14:10:46	10.440	10.440	10.460	0.080	3000	451000
14:09:25	10.460	10.440	10.460	0.100	3000	448000
14:06:57	10.460	10.440	10.460	0.100	10000	445000
14:04:48	10.440	10.420	10.440	0.080	26000	435000
14:04:25	10.420	10.420	10.440	0.060	2000	409000
14:04:20	10.420	10.400	10.420	0.060	6000	407000
14:04:19	10.420	10.400	10.420	0.060	5000	401000
14:00:08	10.400	10.400	10.420	0.040	1000	396000
14:00:07	10.400	10.380	10.400	0.040	1000	395000

13:59:23	10.400	10.380	10.400	0.040	24000	394000

12:29:48	10.380	10.360	10.380	0.020	4000	370000
12:29:47	10.380	10.360	10.380	0.020	8000	366000
12:29:46	10.360	10.320	10.360	0.000	1000	358000
12:29:45	10.360	10.320	10.360	0.000	1000	357000
12:29:44	10.340	10.320	10.340	-0.020	19000	356000
12:29:42	10.320	10.320	10.340	-0.040	2000	337000
12:25:45	10.340	10.320	10.340	-0.020	1000	335000
12:21:56	10.320	10.320	10.340	-0.040	4000	334000
12:21:42	10.320	10.320	10.340	-0.040	1000	330000
12:15:01	10.340	10.320	10.340	-0.020	1000	329000
12:03:37	10.340	10.320	10.340	-0.020	4000	328000
12:01:12	10.320	10.320	10.340	-0.040	1000	324000

11:54:59	10.320	10.320	10.340	-0.040	1000	323000
11:36:28	10.340	10.320	10.340	-0.020	5000	322000
11:35:18	10.320	10.300	10.320	-0.040	1000	317000
11:35:16	10.320	10.300	10.320	-0.040	10000	316000
11:34:28	10.320	10.300	10.320	-0.040	2000	306000
11:27:37	10.320	10.300	10.320	-0.040	1000	304000
11:24:25	10.320	10.320	10.340	-0.040	4000	303000
11:22:02	10.320	10.320	10.340	-0.040	1000	299000
11:15:06	10.320	10.320	10.340	-0.040	1000	298000
11:13:17	10.320	10.300	10.320	-0.040	5000	297000
11:07:12	10.320	10.300	10.320	-0.040	1000	292000

10:54:59	10.300	10.280	10.300	-0.060	5000	291000
10:52:27	10.280	10.260	10.280	-0.080	20000	286000
10:36:49	10.260	10.260	10.280	-0.100	2000	266000
10:34:07	10.260	10.260	10.280	-0.100	15000	264000
10:31:45	10.280	10.280	10.300	-0.080	6000	249000
10:31:44	10.280	10.280	10.300	-0.080	6000	243000
10:26:57	10.300	10.280	10.300	-0.060	4000	237000
10:26:56	10.300	10.300	10.320	-0.060	4000	233000
10:26:54	10.300	10.300	10.320	-0.060	8000	229000
10:24:43	10.300	10.300	10.320	-0.060	1000	221000
10:23:59	10.300	10.300	10.320	-0.060	8000	220000
10:13:17	10.340	10.300	10.340	-0.020	1000	212000
10:12:37	10.320	10.300	10.320	-0.040	1000	211000
10:12:32	10.320	10.300	10.320	-0.040	1000	210000
10:12:25	10.320	10.300	10.320	-0.040	26000	209000
10:08:18	10.300	10.300	10.320	-0.060	2000	183000
10:07:42	10.300	10.300	10.320	-0.060	6000	181000
10:03:41	10.300	10.300	10.320	-0.060	1000	175000
10:03:19	10.300	10.300	10.320	-0.060	1000	174000

09:49:55	10.300	10.300	10.340	-0.060	1000	173000
09:49:52	10.320	10.300	10.320	-0.040	2000	172000
09:49:46	10.320	10.300	10.320	-0.040	9000	170000
09:48:27	10.300	10.300	10.320	-0.060	3000	161000
09:47:24	10.300	10.300	10.320	-0.060	1000	158000
09:45:41	10.300	10.300	10.320	-0.060	3000	157000
09:45:31	10.300	10.300	10.320	-0.060	1000	154000
09:45:07	10.300	10.300	10.320	-0.060	1000	153000
09:44:27	10.280	10.280	10.320	-0.080	1000	152000
09:44:25	10.300	10.300	10.320	-0.060	1000	151000
09:43:49	10.300	10.300	10.320	-0.060	1000	150000
09:43:46	10.300	10.300	10.320	-0.060	1000	149000
09:36:14	10.280	10.280	10.320	-0.080	1000	148000
09:33:39	10.300	10.300	10.320	-0.060	10000	147000
09:32:19	10.300	10.300	10.320	-0.060	1000	137000
09:24:59	10.300	10.260	10.300	-0.060	9000	136000
09:24:39	10.280	10.280	10.300	-0.080	2000	127000
09:24:36	10.300	10.300	10.320	-0.060	13000	125000
09:22:20	10.320	10.320	10.340	-0.040	1000	112000
09:20:33	10.320	10.320	10.340	-0.040	1000	111000
09:20:29	10.320	10.320	10.340	-0.040	5000	110000
09:17:45	10.320	10.320	10.340	-0.040	3000	105000
09:17:44	10.320	10.300	10.320	-0.040	1000	102000
09:17:42	10.320	10.320	10.340	-0.040	4000	101000
09:17:17	10.320	10.320	10.340	-0.040	1000	97000
09:16:26	10.320	10.320	10.340	-0.040	1000	96000
09:12:58	10.320	10.320	10.340	-0.040	1000	95000
09:11:23	10.320	10.320	10.340	-0.040	1000	94000
09:09:26	10.320	10.320	10.340	-0.040	67000	93000
09:05:31	10.320	10.320	10.340	-0.040	5000	26000
09:05:27	10.320	10.320	10.340	-0.040	1000	21000
09:05:25	10.340	10.320	10.340	-0.020	1000	20000
09:02:31	10.320	10.320	10.340	-0.040	5000	19000
09:01:44	10.320	10.320	10.340	-0.040	1000	14000
09:00:47	10.320	10.300	10.320	-0.040	2000	13000
09:00:06	10.300	10.300	10.320	-0.060	1000	11000

08:59:43	10.260	10.260	10.300	-0.100	10000	10000