The Business Times Online

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

SES MAINBOARD > U > UOL

Fri, Nov 20, 2009, 18:00

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:05:51	3.510	3.500	3.520	0.020	13000	669000

16:59:06	3.500	3.500	3.520	0.010	2000	656000
16:58:58	3.510	3.510	3.520	0.020	3000	654000
16:58:50	3.510	3.510	3.520	0.020	2000	651000
16:58:43	3.510	3.510	3.520	0.020	4000	649000
16:56:21	3.510	3.510	3.520	0.020	4000	645000
16:47:46	3.510	3.510	3.520	0.020	1000	641000
16:47:38	3.510	3.510	3.520	0.020	4000	640000
16:47:35	3.510	3.510	3.520	0.020	17000	636000
16:44:25	3.510	3.510	3.520	0.020	2000	619000
16:44:20	3.520	3.510	3.520	0.030	1000	617000
16:43:35	3.520	3.510	3.520	0.030	1000	616000
16:31:38	3.510	3.510	3.520	0.020	10000	615000
16:24:32	3.520	3.510	3.520	0.030	1000	605000
16:24:29	3.510	3.510	3.520	0.020	2000	604000
16:20:31	3.520	3.520	3.530	0.030	1000	602000
16:20:25	3.520	3.520	3.530	0.030	2000	601000
16:20:24	3.520	3.520	3.530	0.030	1000	599000
16:20:20	3.520	3.520	3.530	0.030	5000	598000
16:19:50	3.530	3.520	3.530	0.040	1000	593000
16:11:33	3.520	3.510	3.520	0.030	4000	592000
16:07:18	3.520	3.510	3.520	0.030	12000	588000
16:05:04	3.520	3.510	3.520	0.030	5000	576000

15:57:37	3.520	3.520	3.530	0.030	1000	571000
15:57:34	3.520	3.520	3.530	0.030	2000	570000
15:57:33	3.520	3.520	3.530	0.030	10000	568000
15:55:49	3.520	3.520	3.530	0.030	1000	558000
15:55:47	3.520	3.520	3.530	0.030	1000	557000
15:55:40	3.520	3.520	3.530	0.030	2000	556000
15:55:34	3.520	3.520	3.530	0.030	6000	554000
15:52:55	3.520	3.520	3.530	0.030	2000	548000
15:50:32	3.520	3.520	3.530	0.030	1000	546000
15:50:26	3.520	3.520	3.530	0.030	2000	545000
15:48:51	3.520	3.520	3.530	0.030	1000	543000
15:48:50	3.520	3.520	3.530	0.030	2000	542000
15:46:07	3.520	3.520	3.530	0.030	1000	540000
15:46:06	3.520	3.520	3.530	0.030	20000	539000
15:46:04	3.520	3.520	3.530	0.030	1000	519000
15:46:01	3.520	3.520	3.530	0.030	1000	518000
15:42:34	3.520	3.520	3.530	0.030	1000	517000
15:42:26	3.520	3.520	3.530	0.030	1000	516000
15:42:26	3.520	3.520	3.530	0.030	1000	515000
15:42:20	3.530	3.520	3.530	0.040	1000	514000
15:39:08	3.520	3.520	3.530	0.030	1000	513000
15:39:04	3.520	3.520	3.530	0.030	1000	512000
15:39:03	3.520	3.520	3.530	0.030	2000	511000
15:37:39	3.520	3.520	3.530	0.030	1000	509000
15:37:34	3.520	3.520	3.530	0.030	1000	508000
15:37:31	3.520	3.520	3.530	0.030	1000	507000
15:37:27	3.520	3.520	3.530	0.030	1000	506000
15:37:24	3.520	3.520	3.530	0.030	1000	505000
15:37:20	3.530	3.520	3.530	0.040	1000	504000
15:28:19	3.530	3.520	3.530	0.040	2000	503000
15:28:09	3.520	3.520	3.530	0.030	5000	501000
15:25:42	3.520	3.520	3.530	0.030	4000	496000
15:22:50	3.530	3.520	3.530	0.040	1000	492000
15:16:43	3.520	3.520	3.530	0.030	1000	491000
15:16:40	3.520	3.520	3.530	0.030	1000	490000
15:16:36	3.520	3.520	3.530	0.030	1000	489000
15:16:33	3.520	3.520	3.530	0.030	2000	488000
15:16:28	3.520	3.520	3.530	0.030	1000	486000
15:02:11	3.520	3.520	3.530	0.030	5000	485000
15:00:08	3.520	3.520	3.530	0.030	1000	480000
15:00:03	3.520	3.520	3.530	0.030	5000	479000

14:59:32	3.520	3.510	3.520	0.030	13000	474000
14:53:45	3.520	3.510	3.520	0.030	5000	461000
14:51:13	3.520	3.510	3.520	0.030	10000	456000
14:47:40	3.520	3.520	3.530	0.030	3000	446000
14:47:35	3.520	3.520	3.530	0.030	3000	443000
14:47:30	3.520	3.520	3.530	0.030	3000	440000
14:47:26	3.520	3.520	3.530	0.030	1000	437000
14:47:21	3.520	3.520	3.530	0.030	1000	436000
14:47:19	3.520	3.520	3.530	0.030	10000	435000
14:43:46	3.520	3.520	3.530	0.030	5000	425000
14:42:59	3.520	3.520	3.530	0.030	2000	420000
14:42:58	3.520	3.520	3.530	0.030	3000	418000
14:42:54	3.520	3.520	3.530	0.030	3000	415000
14:42:44	3.520	3.520	3.530	0.030	1000	412000
14:42:37	3.520	3.520	3.530	0.030	1000	411000
14:42:29	3.520	3.520	3.530	0.030	2000	410000
14:42:22	3.520	3.520	3.530	0.030	2000	408000
14:42:17	3.520	3.520	3.530	0.030	1000	406000
14:42:15	3.520	3.520	3.530	0.030	4000	405000
14:40:15	3.520	3.520	3.530	0.030	1000	401000
14:39:08	3.520	3.520	3.530	0.030	1000	400000
14:34:01	3.530	3.520	3.530	0.040	1000	399000
14:33:58	3.520	3.520	3.530	0.030	10000	398000
14:33:25	3.520	3.520	3.530	0.030	5000	388000
14:14:29	3.520	3.520	3.530	0.030	1000	383000
14:12:54	3.520	3.520	3.530	0.030	10000	382000
14:08:34	3.520	3.520	3.530	0.030	5000	372000
14:07:10	3.520	3.510	3.520	0.030	1000	367000
14:07:06	3.520	3.510	3.520	0.030	25000	366000
14:00:11	3.510	3.510	3.520	0.020	1000	341000
14:00:08	3.510	3.500	3.510	0.020	4000	340000
14:00:06	3.510	3.500	3.510	0.020	1000	336000

13:59:24	3.510	3.500	3.510	0.020	37000	335000

12:29:04	3.500	3.500	3.510	0.010	1000	298000
12:28:49	3.500	3.500	3.510	0.010	1000	297000
12:28:41	3.500	3.500	3.510	0.010	2000	296000
12:28:34	3.500	3.500	3.510	0.010	1000	294000
12:28:26	3.500	3.500	3.510	0.010	2000	293000
12:27:58	3.500	3.500	3.510	0.010	1000	291000
12:23:28	3.500	3.500	3.510	0.010	1000	290000
12:17:00	3.500	3.500	3.510	0.010	1000	289000
12:15:13	3.500	3.500	3.510	0.010	1000	288000
12:10:44	3.500	3.500	3.510	0.010	2000	287000
12:10:32	3.500	3.500	3.510	0.010	1000	285000
12:05:47	3.500	3.500	3.510	0.010	1000	284000
12:01:20	3.500	3.500	3.510	0.010	1000	283000

11:43:42	3.510	3.500	3.510	0.020	1000	282000
11:43:37	3.510	3.500	3.510	0.020	1000	281000
11:35:35	3.510	3.500	3.510	0.020	1000	280000
11:33:03	3.500	3.500	3.510	0.010	1000	279000
11:33:03	3.500	3.500	3.510	0.010	1000	278000
11:32:55	3.500	3.500	3.510	0.010	1000	277000
11:32:53	3.500	3.500	3.510	0.010	1000	276000
11:25:42	3.500	3.490	3.500	0.010	8000	275000
11:25:37	3.500	3.490	3.500	0.010	1000	267000
11:25:36	3.500	3.490	3.500	0.010	5000	266000
11:11:15	3.490	3.480	3.490	0.000	30000	261000
11:09:20	3.480	3.480	3.490	-0.010	1000	231000
11:07:29	3.480	3.480	3.490	-0.010	1000	230000

10:59:50	3.490	3.480	3.490	0.000	1000	229000
10:34:43	3.470	3.460	3.470	-0.020	9000	228000
10:34:32	3.470	3.460	3.470	-0.020	1000	219000
10:34:25	3.470	3.460	3.470	-0.020	11000	218000
10:32:43	3.470	3.460	3.470	-0.020	5000	207000
10:32:42	3.470	3.470	3.490	-0.020	1000	202000
10:32:40	3.480	3.480	3.490	-0.010	11000	201000
10:29:00	3.490	3.490	3.500	0.000	4000	190000
10:28:59	3.490	3.490	3.500	0.000	11000	186000
10:26:17	3.500	3.500	3.510	0.010	5000	175000
10:26:16	3.500	3.500	3.510	0.010	2000	170000
10:25:16	3.500	3.500	3.510	0.010	6000	168000
10:25:15	3.500	3.500	3.510	0.010	10000	162000
10:25:09	3.500	3.500	3.510	0.010	1000	152000
10:24:25	3.500	3.500	3.510	0.010	1000	151000
10:24:17	3.500	3.500	3.510	0.010	1000	150000
10:24:11	3.500	3.500	3.510	0.010	1000	149000
10:24:08	3.500	3.500	3.510	0.010	1000	148000
10:22:28	3.500	3.500	3.510	0.010	1000	147000
10:22:27	3.500	3.500	3.510	0.010	1000	146000
10:22:22	3.500	3.500	3.510	0.010	1000	145000
10:22:20	3.500	3.500	3.510	0.010	1000	144000
10:22:16	3.500	3.500	3.510	0.010	1000	143000
10:22:14	3.500	3.500	3.510	0.010	1000	142000
10:22:08	3.500	3.500	3.510	0.010	1000	141000
10:22:04	3.500	3.500	3.510	0.010	1000	140000
10:21:19	3.500	3.500	3.510	0.010	1000	139000
10:21:11	3.500	3.500	3.510	0.010	1000	138000
10:10:06	3.500	3.500	3.510	0.010	5000	137000
10:09:31	3.500	3.500	3.510	0.010	1000	132000
10:09:25	3.500	3.500	3.510	0.010	1000	131000
10:09:24	3.500	3.500	3.510	0.010	1000	130000
10:09:21	3.500	3.500	3.510	0.010	1000	129000

09:59:32	3.510	3.500	3.510	0.020	1000	128000
09:57:19	3.510	3.500	3.510	0.020	2000	127000
09:57:03	3.510	3.500	3.510	0.020	1000	125000
09:55:32	3.510	3.500	3.510	0.020	1000	124000
09:53:51	3.510	3.500	3.510	0.020	2000	123000
09:53:50	3.510	3.510	3.520	0.020	1000	121000
09:52:55	3.520	3.520	3.530	0.030	3000	120000
09:52:24	3.510	3.500	3.510	0.020	4000	117000
09:52:04	3.500	3.500	3.510	0.010	4000	113000
09:49:53	3.500	3.500	3.510	0.010	1000	109000
09:48:43	3.500	3.490	3.510	0.010	2000	108000
09:48:25	3.490	3.480	3.490	0.000	25000	106000
09:47:06	3.480	3.480	3.490	-0.010	1000	81000
09:44:27	3.480	3.480	3.490	-0.010	1000	80000
09:44:26	3.480	3.480	3.490	-0.010	1000	79000
09:43:46	3.480	3.480	3.490	-0.010	1000	78000
09:42:36	3.480	3.480	3.490	-0.010	1000	77000
09:37:37	3.480	3.480	3.490	-0.010	1000	76000
09:37:21	3.490	3.480	3.490	0.000	5000	75000
09:32:39	3.480	3.480	3.490	-0.010	1000	70000
09:32:32	3.480	3.480	3.490	-0.010	1000	69000
09:32:25	3.480	3.480	3.490	-0.010	10000	68000
09:32:16	3.480	3.480	3.490	-0.010	1000	58000
09:26:19	3.480	3.480	3.490	-0.010	1000	57000
09:23:24	3.480	3.480	3.490	-0.010	3000	56000
09:22:36	3.480	3.470	3.480	-0.010	4000	53000
09:22:25	3.480	3.470	3.480	-0.010	1000	49000
09:22:25	3.480	3.470	3.480	-0.010	1000	48000
09:22:24	3.480	3.480	3.490	-0.010	5000	47000
09:22:22	3.480	3.480	3.490	-0.010	10000	42000
09:10:39	3.490	3.490	3.500	0.000	2000	32000
09:07:55	3.500	3.490	3.500	0.010	1000	30000
09:06:19	3.490	3.490	3.500	0.000	1000	29000
09:05:37	3.490	3.490	3.500	0.000	1000	28000
09:04:30	3.500	3.480	3.500	0.010	1000	27000
09:04:28	3.500	3.480	3.500	0.010	1000	26000
09:04:27	3.480	3.460	3.480	-0.010	11000	25000

08:59:48	3.440	3.440	3.480	-0.050	14000	14000