The Business Times Online

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

SES MAINBOARD > U > UOL

Fri, Mar 19, 2010, 17:20

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:06:18	3.960	3.950	3.960	-0.010	129000	1209000
17:00:12	3.950	3.940	3.950	-0.020	4000	1080000
17:00:09	3.950	3.940	3.950	-0.020	6000	1076000

16:58:35	3.950	3.940	3.950	-0.020	1000	1070000
16:58:34	3.940	3.940	3.950	-0.030	1000	1069000
16:57:50	3.950	3.940	3.950	-0.020	3000	1068000
16:57:12	3.950	3.940	3.950	-0.020	1000	1065000
16:56:42	3.940	3.940	3.950	-0.030	1000	1064000
16:56:26	3.950	3.940	3.950	-0.020	1000	1063000
16:56:16	3.940	3.940	3.950	-0.030	5000	1062000
16:55:16	3.950	3.940	3.950	-0.020	1000	1057000
16:55:04	3.950	3.940	3.950	-0.020	3000	1056000
16:55:00	3.950	3.940	3.950	-0.020	3000	1053000
16:54:14	3.950	3.940	3.950	-0.020	1000	1050000
16:53:57	3.950	3.940	3.950	-0.020	3000	1049000
16:53:57	3.950	3.940	3.950	-0.020	1000	1046000
16:53:47	3.950	3.940	3.950	-0.020	1000	1045000
16:53:45	3.950	3.940	3.950	-0.020	2000	1044000
16:52:59	3.950	3.940	3.950	-0.020	3000	1042000
16:51:47	3.950	3.940	3.950	-0.020	3000	1039000
16:51:19	3.950	3.940	3.950	-0.020	1000	1036000
16:51:01	3.950	3.940	3.950	-0.020	10000	1035000
16:50:31	3.950	3.940	3.950	-0.020	6000	1025000
16:48:49	3.950	3.940	3.950	-0.020	1000	1019000
16:48:49	3.940	3.940	3.950	-0.030	3000	1018000
16:47:51	3.950	3.940	3.950	-0.020	1000	1015000
16:47:02	3.950	3.940	3.950	-0.020	5000	1014000
16:46:59	3.950	3.940	3.950	-0.020	3000	1009000
16:46:39	3.950	3.940	3.950	-0.020	1000	1006000
16:46:34	3.950	3.940	3.950	-0.020	1000	1005000
16:46:33	3.950	3.940	3.950	-0.020	3000	1004000
16:45:39	3.950	3.940	3.950	-0.020	10000	1001000
16:44:51	3.950	3.940	3.950	-0.020	3000	991000
16:43:21	3.950	3.940	3.950	-0.020	5000	988000
16:42:32	3.950	3.940	3.950	-0.020	1000	983000
16:40:21	3.950	3.940	3.950	-0.020	1000	982000
16:38:48	3.950	3.940	3.950	-0.020	2000	981000
16:38:28	3.950	3.940	3.950	-0.020	1000	979000
16:38:19	3.950	3.940	3.950	-0.020	6000	978000
16:36:33	3.940	3.940	3.950	-0.030	7000	972000
16:36:10	3.950	3.940	3.950	-0.020	2000	965000
16:35:57	3.950	3.940	3.950	-0.020	10000	963000
16:35:27	3.950	3.940	3.950	-0.020	1000	953000
16:34:48	3.950	3.940	3.950	-0.020	5000	952000
16:34:04	3.950	3.940	3.950	-0.020	5000	947000
16:33:45	3.950	3.940	3.950	-0.020	1000	942000
16:32:28	3.950	3.940	3.950	-0.020	9000	941000
16:31:24	3.950	3.940	3.950	-0.020	1000	932000
16:31:19	3.950	3.940	3.950	-0.020	3000	931000
16:30:58	3.940	3.940	3.950	-0.030	1000	928000
16:30:48	3.950	3.940	3.950	-0.020	1000	927000
16:29:45	3.950	3.940	3.950	-0.020	5000	926000
16:29:05	3.940	3.940	3.950	-0.030	3000	921000
16:27:58	3.950	3.940	3.950	-0.020	2000	918000
16:25:50	3.950	3.940	3.950	-0.020	4000	916000
16:25:26	3.950	3.940	3.950	-0.020	5000	912000
16:24:59	3.950	3.940	3.950	-0.020	1000	907000
16:21:33	3.940	3.940	3.950	-0.030	3000	906000
16:20:54	3.950	3.940	3.950	-0.020	5000	903000
16:19:34	3.950	3.940	3.950	-0.020	1000	898000
16:16:23	3.950	3.940	3.950	-0.020	5000	897000
16:15:29	3.940	3.940	3.950	-0.030	22000	892000
16:15:27	3.950	3.940	3.950	-0.020	1000	870000
16:12:34	3.950	3.940	3.950	-0.020	1000	869000
16:12:33	3.950	3.940	3.950	-0.020	10000	868000
16:11:45	3.950	3.940	3.950	-0.020	5000	858000
16:10:13	3.950	3.940	3.950	-0.020	1000	853000
16:10:05	3.940	3.940	3.950	-0.030	3000	852000
16:09:48	3.940	3.940	3.950	-0.030	5000	849000
16:06:42	3.940	3.940	3.950	-0.030	3000	844000
16:06:24	3.950	3.940	3.950	-0.020	1000	841000
16:05:23	3.950	3.940	3.950	-0.020	1000	840000
16:02:04	3.950	3.940	3.950	-0.020	1000	839000
16:00:25	3.950	3.940	3.950	-0.020	1000	838000

15:58:06	3.950	3.940	3.950	-0.020	1000	837000
15:56:19	3.950	3.940	3.950	-0.020	1000	836000
15:52:03	3.950	3.940	3.950	-0.020	1000	835000
15:50:29	3.950	3.940	3.950	-0.020	1000	834000
15:47:27	3.950	3.940	3.950	-0.020	2000	833000
15:47:00	3.950	3.940	3.950	-0.020	1000	831000
15:46:43	3.950	3.940	3.950	-0.020	10000	830000
15:46:11	3.940	3.940	3.950	-0.030	13000	820000
15:45:22	3.950	3.940	3.950	-0.020	1000	807000
15:45:21	3.950	3.940	3.950	-0.020	1000	806000
15:41:33	3.950	3.940	3.950	-0.020	1000	805000
15:40:03	3.940	3.940	3.950	-0.030	4000	804000
15:35:10	3.950	3.940	3.950	-0.020	1000	800000
15:33:53	3.950	3.940	3.950	-0.020	1000	799000
15:33:21	3.950	3.940	3.950	-0.020	1000	798000
15:29:48	3.940	3.940	3.950	-0.030	3000	797000
15:29:33	3.950	3.940	3.950	-0.020	1000	794000
15:25:24	3.950	3.940	3.950	-0.020	1000	793000
15:22:53	3.950	3.940	3.950	-0.020	2000	792000
15:21:46	3.950	3.940	3.950	-0.020	1000	790000
15:20:33	3.950	3.940	3.950	-0.020	1000	789000
15:19:32	3.950	3.940	3.950	-0.020	1000	788000
15:19:16	3.940	3.940	3.950	-0.030	3000	787000
15:13:52	3.950	3.940	3.950	-0.020	11000	784000
15:11:24	3.950	3.940	3.950	-0.020	20000	773000
15:10:03	3.940	3.940	3.950	-0.030	3000	753000
15:08:40	3.950	3.940	3.950	-0.020	1000	750000
15:07:48	3.950	3.940	3.950	-0.020	1000	749000
15:05:13	3.950	3.940	3.950	-0.020	1000	748000
15:04:04	3.950	3.940	3.950	-0.020	1000	747000
15:00:33	3.940	3.940	3.950	-0.030	2000	746000
15:00:24	3.950	3.940	3.950	-0.020	1000	744000

14:56:33	3.950	3.940	3.950	-0.020	1000	743000
14:54:30	3.950	3.940	3.950	-0.020	1000	742000
14:53:33	3.950	3.940	3.950	-0.020	1000	741000
14:46:17	3.950	3.940	3.950	-0.020	1000	740000
14:46:16	3.950	3.940	3.950	-0.020	1000	739000
14:41:08	3.950	3.940	3.950	-0.020	1000	738000
14:39:18	3.950	3.940	3.950	-0.020	1000	737000
14:37:18	3.950	3.940	3.950	-0.020	1000	736000
14:34:29	3.950	3.940	3.950	-0.020	2000	735000
14:32:48	3.940	3.940	3.950	-0.030	4000	733000
14:20:48	3.950	3.940	3.950	-0.020	3000	729000
14:12:41	3.950	3.950	3.960	-0.020	3000	726000
14:11:28	3.950	3.940	3.950	-0.020	2000	723000
14:11:13	3.950	3.940	3.950	-0.020	1000	721000
14:10:23	3.950	3.940	3.950	-0.020	5000	720000
14:10:15	3.950	3.950	3.960	-0.020	43000	715000
14:02:30	3.960	3.950	3.960	-0.010	5000	672000
14:00:31	3.960	3.950	3.960	-0.010	2000	667000
14:00:30	3.960	3.950	3.960	-0.010	9000	665000
14:00:30	3.960	3.950	3.960	-0.010	10000	656000

13:59:26	3.960	3.950	3.960	-0.010	18000	646000

12:29:48	3.960	3.950	3.960	-0.010	1000	628000
12:29:27	3.960	3.950	3.960	-0.010	1000	627000
12:29:20	3.960	3.950	3.960	-0.010	1000	626000
12:29:19	3.960	3.950	3.960	-0.010	1000	625000
12:27:43	3.960	3.950	3.960	-0.010	1000	624000
12:27:39	3.960	3.950	3.960	-0.010	1000	623000
12:25:19	3.950	3.950	3.960	-0.020	1000	622000
12:24:44	3.960	3.950	3.960	-0.010	1000	621000
12:24:17	3.960	3.950	3.960	-0.010	1000	620000
12:24:16	3.960	3.950	3.960	-0.010	1000	619000
12:24:16	3.960	3.950	3.960	-0.010	1000	618000
12:24:08	3.960	3.950	3.960	-0.010	1000	617000
12:23:37	3.960	3.950	3.960	-0.010	1000	616000
12:22:03	3.950	3.950	3.960	-0.020	1000	615000
12:21:09	3.960	3.950	3.960	-0.010	1000	614000
12:20:39	3.960	3.950	3.960	-0.010	1000	613000
12:20:38	3.960	3.950	3.960	-0.010	1000	612000
12:20:03	3.950	3.950	3.960	-0.020	1000	611000
12:18:48	3.960	3.950	3.960	-0.010	1000	610000
12:18:19	3.960	3.950	3.960	-0.010	1000	609000
12:15:34	3.960	3.950	3.960	-0.010	1000	608000
12:15:03	3.960	3.950	3.960	-0.010	1000	607000
12:15:00	3.960	3.950	3.960	-0.010	1000	606000
12:14:59	3.960	3.950	3.960	-0.010	1000	605000
12:14:43	3.960	3.950	3.960	-0.010	1000	604000
12:12:23	3.960	3.950	3.960	-0.010	1000	603000
12:11:39	3.960	3.950	3.960	-0.010	1000	602000
12:11:03	3.960	3.950	3.960	-0.010	1000	601000
12:09:55	3.960	3.950	3.960	-0.010	3000	600000
12:07:18	3.960	3.950	3.960	-0.010	1000	597000
12:06:40	3.950	3.950	3.960	-0.020	1000	596000
12:02:21	3.960	3.950	3.960	-0.010	1000	595000
12:02:21	3.960	3.950	3.960	-0.010	1000	594000
12:02:20	3.960	3.960	3.970	-0.010	3000	593000
12:02:09	3.960	3.960	3.970	-0.010	6000	590000
12:01:45	3.960	3.950	3.960	-0.010	3000	584000
12:01:45	3.960	3.950	3.960	-0.010	3000	581000
12:01:44	3.960	3.950	3.960	-0.010	3000	578000
12:01:43	3.960	3.950	3.960	-0.010	1000	575000
12:01:43	3.960	3.950	3.960	-0.010	1000	574000
12:01:41	3.960	3.950	3.960	-0.010	4000	573000
12:01:40	3.960	3.950	3.960	-0.010	2000	569000
12:00:53	3.960	3.950	3.960	-0.010	1000	567000
12:00:52	3.960	3.950	3.960	-0.010	2000	566000
12:00:38	3.960	3.950	3.960	-0.010	1000	564000

11:59:50	3.960	3.950	3.960	-0.010	1000	563000
11:59:04	3.960	3.950	3.960	-0.010	2000	562000
11:59:03	3.960	3.950	3.960	-0.010	2000	560000
11:59:01	3.960	3.950	3.960	-0.010	1000	558000
11:55:49	3.960	3.950	3.960	-0.010	1000	557000
11:53:33	3.960	3.950	3.960	-0.010	1000	556000
11:52:28	3.960	3.950	3.960	-0.010	1000	555000
11:51:51	3.960	3.950	3.960	-0.010	1000	554000
11:49:50	3.960	3.950	3.960	-0.010	1000	553000
11:49:50	3.950	3.950	3.960	-0.020	4000	552000
11:47:54	3.960	3.950	3.960	-0.010	1000	548000
11:47:53	3.960	3.950	3.960	-0.010	1000	547000
11:46:49	3.960	3.950	3.960	-0.010	1000	546000
11:46:48	3.960	3.950	3.960	-0.010	1000	545000
11:46:26	3.960	3.950	3.960	-0.010	2000	544000
11:46:25	3.960	3.950	3.960	-0.010	5000	542000
11:46:18	3.960	3.950	3.960	-0.010	3000	536000
11:46:18	3.960	3.950	3.960	-0.010	1000	537000
11:46:16	3.960	3.950	3.960	-0.010	21000	533000
11:46:15	3.950	3.950	3.960	-0.020	75000	512000
11:44:10	3.950	3.940	3.950	-0.020	1000	437000
11:40:23	3.950	3.940	3.950	-0.020	1000	436000
11:40:18	3.950	3.940	3.950	-0.020	1000	435000
11:40:06	3.950	3.940	3.950	-0.020	1000	434000
11:40:06	3.950	3.940	3.950	-0.020	1000	433000
11:40:05	3.950	3.940	3.950	-0.020	1000	432000
11:36:03	3.950	3.940	3.950	-0.020	1000	431000
11:35:33	3.940	3.940	3.950	-0.030	3000	430000
11:33:59	3.950	3.940	3.950	-0.020	1000	427000
11:33:59	3.950	3.940	3.950	-0.020	1000	426000
11:33:57	3.950	3.940	3.950	-0.020	2000	425000
11:33:41	3.950	3.940	3.950	-0.020	2000	423000
11:33:37	3.950	3.940	3.950	-0.020	1000	421000
11:33:29	3.950	3.940	3.950	-0.020	1000	420000
11:32:04	3.950	3.940	3.950	-0.020	1000	419000
11:31:12	3.950	3.940	3.950	-0.020	3000	418000
11:23:55	3.950	3.950	3.960	-0.020	4000	415000
11:21:44	3.950	3.950	3.960	-0.020	3000	411000
11:14:41	3.960	3.950	3.960	-0.010	1000	408000
11:14:40	3.960	3.950	3.960	-0.010	1000	407000
11:14:39	3.950	3.950	3.960	-0.020	2000	406000
11:14:08	3.960	3.940	3.960	-0.010	2000	404000
11:14:08	3.960	3.940	3.960	-0.010	2000	402000
11:14:07	3.950	3.950	3.960	-0.020	18000	400000
11:13:28	3.960	3.950	3.960	-0.010	1000	382000
11:11:06	3.960	3.950	3.960	-0.010	2000	381000
11:11:05	3.960	3.950	3.960	-0.010	2000	379000
11:11:05	3.960	3.950	3.960	-0.010	2000	377000
11:11:02	3.950	3.940	3.950	-0.020	14000	375000
11:10:18	3.950	3.940	3.950	-0.020	1000	361000
11:10:11	3.950	3.940	3.950	-0.020	2000	360000
11:08:19	3.950	3.940	3.950	-0.020	1000	358000
11:07:08	3.950	3.940	3.950	-0.020	1000	357000
11:07:07	3.950	3.950	3.960	-0.020	1000	356000
11:06:34	3.950	3.950	3.960	-0.020	2000	355000
11:06:33	3.950	3.950	3.960	-0.020	2000	353000
11:05:03	3.950	3.950	3.960	-0.020	1000	351000
11:04:51	3.950	3.950	3.960	-0.020	5000	350000
11:02:35	3.950	3.940	3.960	-0.020	5000	345000

10:49:43	3.960	3.950	3.960	-0.010	1000	340000
10:49:42	3.960	3.950	3.960	-0.010	1000	339000
10:49:41	3.950	3.950	3.960	-0.020	1000	338000
10:49:40	3.960	3.940	3.960	-0.010	2000	333000
10:49:40	3.960	3.940	3.950	-0.010	3000	337000
10:49:40	3.950	3.940	3.950	-0.020	1000	334000
10:49:39	3.960	3.940	3.950	-0.010	3000	331000
10:49:38	3.950	3.950	3.960	-0.020	19000	328000
10:49:18	3.950	3.950	3.960	-0.020	3000	309000
10:47:20	3.950	3.950	3.960	-0.020	10000	306000
10:43:18	3.950	3.950	3.960	-0.020	1000	296000
10:40:20	3.960	3.950	3.960	-0.010	1000	295000
10:39:22	3.960	3.950	3.960	-0.010	1000	294000
10:39:21	3.960	3.950	3.960	-0.010	1000	293000
10:39:20	3.960	3.950	3.960	-0.010	1000	292000
10:39:19	3.960	3.950	3.960	-0.010	1000	291000
10:36:33	3.950	3.950	3.960	-0.020	1000	290000
10:31:33	3.960	3.950	3.960	-0.010	1000	289000
10:30:27	3.960	3.950	3.960	-0.010	1000	288000
10:28:35	3.960	3.950	3.960	-0.010	1000	287000
10:28:34	3.960	3.950	3.960	-0.010	1000	286000
10:28:33	3.950	3.950	3.960	-0.020	3000	285000
10:27:24	3.950	3.950	3.960	-0.020	2000	282000
10:19:12	3.960	3.950	3.960	-0.010	1000	280000
10:19:12	3.960	3.950	3.960	-0.010	1000	279000
10:19:11	3.960	3.950	3.960	-0.010	1000	278000
10:11:22	3.960	3.940	3.960	-0.010	1000	277000
10:11:22	3.960	3.940	3.960	-0.010	1000	276000
10:11:19	3.950	3.940	3.950	-0.020	5000	275000
10:10:00	3.950	3.940	3.950	-0.020	2000	270000
10:09:59	3.950	3.940	3.950	-0.020	8000	268000
10:07:36	3.950	3.940	3.950	-0.020	1000	260000
10:07:35	3.950	3.940	3.950	-0.020	1000	259000
10:07:34	3.950	3.940	3.950	-0.020	1000	258000
10:06:36	3.950	3.940	3.950	-0.020	5000	257000
10:05:36	3.950	3.940	3.950	-0.020	1000	252000

09:59:48	3.940	3.940	3.950	-0.030	1000	251000
09:58:58	3.950	3.940	3.950	-0.020	2000	250000
09:58:49	3.950	3.950	3.960	-0.020	2000	248000
09:55:57	3.950	3.950	3.960	-0.020	3000	246000
09:55:45	3.950	3.950	3.960	-0.020	10000	243000
09:53:15	3.960	3.950	3.960	-0.010	1000	233000
09:53:11	3.950	3.940	3.950	-0.020	1000	232000
09:53:10	3.950	3.940	3.950	-0.020	3000	231000
09:53:00	3.950	3.940	3.950	-0.020	1000	228000
09:52:59	3.950	3.940	3.950	-0.020	1000	227000
09:52:58	3.950	3.940	3.950	-0.020	5000	226000
09:52:56	3.950	3.940	3.950	-0.020	1000	221000
09:52:55	3.950	3.940	3.950	-0.020	1000	220000
09:52:55	3.940	3.940	3.950	-0.030	2000	219000
09:52:52	3.950	3.940	3.950	-0.020	2000	217000
09:52:51	3.950	3.940	3.950	-0.020	7000	215000
09:52:48	3.950	3.940	3.950	-0.020	1000	208000
09:52:48	3.950	3.940	3.950	-0.020	1000	207000
09:52:47	3.950	3.940	3.950	-0.020	3000	206000
09:51:55	3.950	3.940	3.950	-0.020	1000	203000
09:51:38	3.950	3.940	3.950	-0.020	2000	202000
09:51:37	3.950	3.940	3.950	-0.020	3000	200000
09:51:27	3.950	3.940	3.950	-0.020	2000	197000
09:51:26	3.950	3.940	3.950	-0.020	2000	195000
09:51:25	3.950	3.950	3.960	-0.020	18000	193000
09:51:17	3.960	3.950	3.960	-0.010	2000	175000
09:51:16	3.960	3.950	3.960	-0.010	4000	173000
09:51:15	3.960	3.950	3.960	-0.010	4000	169000
09:51:14	3.950	3.950	3.960	-0.020	27000	165000
09:50:52	3.950	3.950	3.960	-0.020	3000	138000
09:43:27	3.960	3.960	3.970	-0.010	2000	135000
09:39:07	3.960	3.950	3.970	-0.010	3000	133000
09:38:57	3.960	3.960	3.970	-0.010	3000	130000
09:38:40	3.970	3.960	3.970	0.000	2000	127000
09:38:38	3.970	3.960	3.970	0.000	4000	125000
09:38:37	3.960	3.960	3.970	-0.010	18000	121000
09:33:05	3.970	3.960	3.970	0.000	2000	103000
09:33:04	3.970	3.960	3.970	0.000	8000	101000
09:30:19	3.970	3.960	3.970	0.000	93000	93000
09:10:24	3.980	3.970	3.980	0.010	1000	42000
09:03:08	3.980	3.970	3.980	0.010	1000	41000
09:03:03	3.980	3.960	3.980	0.010	1000	40000
09:03:00	3.970	3.960	3.970	0.000	1000	39000
09:02:59	3.970	3.960	3.970	0.000	1000	38000
09:02:13	3.970	3.960	3.970	0.000	1000	37000
09:01:48	3.970	3.960	3.970	0.000	1000	36000
09:01:21	3.970	3.960	3.970	0.000	1000	35000
09:01:01	3.970	3.960	3.970	0.000	1000	34000
09:01:00	3.970	3.970	3.980	0.000	5000	33000
09:00:51	3.960	3.960	3.980	-0.010	8000	28000

08:59:41	3.970	3.960	3.980	0.000	20000	20000