Quick View - Trades Results for a Stock

Welcome to GSE

TRADES SUMMARY FOR BANK

Number of Trades	3091
Min. Price	0.0052
Max. Price	0.0800
Avg. Price*	0.0304
Total Volume in Securities	87,301,872
Total Volume in GEL	2,651,273
*Note: Under "Average Price" we mean weighted average price.

Session #	Data	Trades	Min. price	Max. price	Avg. price*	Closing price*	Volume in securities	Volume in GEL
1087	28/10/09	5	0.0750	0.0799	0.0763	0.0750	18,273	1,394.36
1088	30/10/09	5	0.0770	0.0780	0.0772	0.0780	107,563	8,299.92
1090	4/11/09	4	0.0780	0.0780	0.0780	0.0780	11,499	896.92
1091	6/11/09	6	0.0699	0.0699	0.0699	0.0699	15,019	1,049.84
1092	9/11/09	12	0.0675	0.0699	0.0687	0.0680	138,102	9,492.25
1093	11/11/09	10	0.0500	0.0650	0.0507	0.0500	138,353	7,010.35
1094	13/11/09	13	0.0500	0.0600	0.0532	0.0500	208,296	11,079.32
1095	16/11/09	7	0.0500	0.0500	0.0500	0.0500	203,600	10,180.00
1096	18/11/09	17	0.0500	0.0500	0.0500	0.0500	412,988	20,649.40
1097	20/11/09	13	0.0500	0.0500	0.0500	0.0500	348,300	17,415.00
1098	25/11/09	14	0.0501	0.0650	0.0585	0.0618	258,839	15,150.69
1099	27/11/09	29	0.0650	0.0790	0.0713	0.0788	528,184	37,667.76
1100	30/11/09	33	0.0790	0.0800	0.0797	0.0791	434,247	34,620.36
1101	2/12/09	17	0.0750	0.0770	0.0753	0.0755	260,880	19,648.46
1102	4/12/09	13	0.0670	0.0750	0.0696	0.0699	318,496	22,159.37
1103	7/12/09	3	0.0650	0.0700	0.0662	0.0650	91,428	6,049.96
1104	9/12/09	11	0.0700	0.0701	0.0700	0.0700	212,491	14,875.08
1105	11/12/09	20	0.0700	0.0701	0.0700	0.0701	637,131	44,614.23
1106	14/12/09	3	0.0680	0.0700	0.0699	0.0688	235,419	16,449.92
1107	16/12/09	10	0.0650	0.0690	0.0660	0.0670	111,084	7,329.29
1108	18/12/09	14	0.0590	0.0689	0.0601	0.0590	213,171	12,811.73
1109	21/12/09	3	0.0600	0.0600	0.0600	0.0600	107,957	6,477.42
1110	23/12/09	16	0.0600	0.0600	0.0600	0.0600	334,442	20,066.52
1111	25/12/09	16	0.0595	0.0600	0.0598	0.0598	285,004	17,035.80
1112	28/12/09	10	0.0590	0.0600	0.0598	0.0600	226,038	13,523.62
1113	30/12/09	23	0.0599	0.0601	0.0600	0.0599	446,518	26,787.71
1115	6/01/10	10	0.0601	0.0630	0.0625	0.0630	118,337	7,399.75
1116	8/01/10	2	0.0600	0.0600	0.0600	0.0600	309,065	18,543.90
1117	11/01/10	3	0.0600	0.0630	0.0600	0.0600	50,778	3,049.01
1118	13/01/10	13	0.0599	0.0600	0.0600	0.0600	667,121	40,026.73
1119	15/01/10	2	0.0599	0.0600	0.0599	0.0599	106,832	6,399.90
1120	18/01/10	5	0.0599	0.0600	0.0600	0.0599	41,191	2,469.96
1121	20/01/10	4	0.0597	0.0598	0.0598	0.0598	18,728	1,119.94
1122	22/01/10	5	0.0594	0.0595	0.0595	0.0594	15,287	909.37
1123	25/01/10	1	0.0550	0.0550	0.0550	0.0550	15,003	825.17
1124	27/01/10	3	0.0550	0.0550	0.0550	0.0550	28,818	1,585.00
1125	29/01/10	3	0.0540	0.0540	0.0540	0.0540	40,324	2,177.49
1126	1/02/10	3	0.0550	0.0550	0.0550	0.0550	9,272	509.96
1127	3/02/10	6	0.0500	0.0540	0.0532	0.0500	72,054	3,834.63
1128	5/02/10	10	0.0470	0.0500	0.0487	0.0470	32,965	1,604.95
1130	10/02/10	13	0.0400	0.0500	0.0416	0.0400	144,453	6,008.21
1131	12/02/10	5	0.0398	0.0400	0.0399	0.0400	94,729	3,779.82
1132	15/02/10	14	0.0351	0.0440	0.0384	0.0351	278,152	10,693.11
1133	17/02/10	4	0.0364	0.0399	0.0385	0.0364	50,000	1,923.28
1134	19/02/10	9	0.0400	0.0401	0.0400	0.0400	170,784	6,833.36
1135	22/02/10	1	0.0370	0.0370	0.0370	0.0370	5,000	185.00
1136	24/02/10	5	0.0400	0.0400	0.0400	0.0400	139,621	5,584.84
1137	26/02/10	19	0.0400	0.0401	0.0400	0.0400	445,157	17,806.78
1138	1/03/10	11	0.0400	0.0400	0.0400	0.0400	334,713	13,388.52
1139	5/03/10	11	0.0380	0.0400	0.0389	0.0380	92,768	3,610.04
1140	10/03/10	7	0.0340	0.0384	0.0359	0.0340	378,882	13,584.23
1141	12/03/10	13	0.0280	0.0349	0.0312	0.0300	337,525	10,535.78
1142	15/03/10	8	0.0260	0.0299	0.0269	0.0280	202,890	5,464.32
1143	17/03/10	7	0.0290	0.0320	0.0301	0.0319	153,583	4,624.93
1144	19/03/10	34	0.0320	0.0350	0.0331	0.0342	302,765	10,008.62
1145	22/03/10	5	0.0350	0.0350	0.0350	0.0350	50,000	1,750.01
1146	24/03/10	13	0.0350	0.0350	0.0350	0.0350	177,018	6,195.66
1147	26/03/10	26	0.0350	0.0450	0.0354	0.0360	275,846	9,752.48
1148	29/03/10	47	0.0338	0.0380	0.0347	0.0340	922,616	31,996.51
1149	31/03/10	55	0.0340	0.0400	0.0343	0.0347	1,431,530	49,113.91
1150	7/04/10	50	0.0320	0.0350	0.0329	0.0327	1,581,656	52,062.70
1151	12/04/10	40	0.0330	0.0350	0.0346	0.0340	499,265	17,265.38
1152	14/04/10	24	0.0340	0.0350	0.0342	0.0340	367,368	12,569.33
1153	16/04/10	19	0.0350	0.0355	0.0351	0.0350	324,466	11,383.72
1154	19/04/10	5	0.0350	0.0360	0.0356	0.0358	52,924	1,885.03
1155	21/04/10	20	0.0345	0.0350	0.0350	0.0349	217,924	7,624.87
1156	23/04/10	21	0.0350	0.0350	0.0350	0.0350	903,673	31,628.62
1157	26/04/10	9	0.0350	0.0350	0.0350	0.0350	137,774	4,822.10
1158	28/04/10	19	0.0349	0.0350	0.0350	0.0350	247,377	8,652.48
1159	30/04/10	20	0.0345	0.0350	0.0350	0.0350	653,767	22,875.26
1160	3/05/10	8	0.0350	0.0350	0.0350	0.0350	145,425	5,089.89
1161	5/05/10	15	0.0349	0.0350	0.0350	0.0349	175,586	6,141.70
1162	7/05/10	15	0.0348	0.0350	0.0350	0.0349	291,174	10,188.58
1163	10/05/10	1	0.0350	0.0350	0.0350	0.0350	1,000	35.00
1164	14/05/10	27	0.0345	0.0350	0.0348	0.0350	601,372	20,943.22
1166	19/05/10	12	0.0330	0.0340	0.0337	0.0334	120,485	4,054.91
1167	21/05/10	32	0.0338	0.0349	0.0340	0.0343	1,081,901	36,832.88
1168	24/05/10	14	0.0340	0.0350	0.0345	0.0348	344,641	11,894.12
1169	28/05/10	28	0.0344	0.0350	0.0347	0.0350	580,937	20,139.06
1170	31/05/10	36	0.0344	0.0345	0.0345	0.0345	96,582	3,329.65
1171	2/06/10	45	0.0345	0.0345	0.0345	0.0345	564,763	19,484.31
1172	4/06/10	34	0.0338	0.0345	0.0341	0.0338	557,191	18,985.64
1173	7/06/10	20	0.0340	0.0345	0.0342	0.0345	581,941	19,891.71
1174	9/06/10	37	0.0330	0.0345	0.0337	0.0330	711,668	24,004.50
1175	11/06/10	35	0.0333	0.0340	0.0337	0.0337	571,438	19,278.80
1176	14/06/10	13	0.0340	0.0344	0.0340	0.0340	904,319	30,780.65
1177	16/06/10	19	0.0340	0.0350	0.0345	0.0343	985,123	33,977.55
1178	18/06/10	15	0.0340	0.0350	0.0349	0.0350	582,471	20,338.66
1179	21/06/10	11	0.0348	0.0348	0.0348	0.0348	146,644	5,103.21
1180	23/06/10	43	0.0345	0.0360	0.0351	0.0360	1,081,107	37,981.08
1181	25/06/10	12	0.0400	0.0410	0.0401	0.0410	129,524	5,197.06
1182	28/06/10	23	0.0450	0.0450	0.0450	0.0450	333,984	15,029.33
1183	30/06/10	35	0.0450	0.0450	0.0450	0.0450	661,459	29,765.70
1184	2/07/10	39	0.0450	0.0460	0.0450	0.0450	1,048,122	47,170.47
1185	5/07/10	10	0.0500	0.0600	0.0515	0.0500	217,086	11,176.13
1186	7/07/10	60	0.0500	0.0510	0.0501	0.0501	698,612	35,019.80
1187	9/07/10	39	0.0500	0.0500	0.0500	0.0500	748,519	37,425.95
1188	12/07/10	22	0.0500	0.0600	0.0516	0.0500	418,019	21,550.95
1189	14/07/10	35	0.0500	0.0510	0.0500	0.0500	1,380,229	69,067.41
1190	16/07/10	18	0.0500	0.0505	0.0500	0.0500	428,108	21,409.01
1191	19/07/10	12	0.0500	0.0500	0.0500	0.0500	172,621	8,631.05
1192	21/07/10	12	0.0500	0.0500	0.0500	0.0500	578,608	28,930.40
1193	23/07/10	22	0.0490	0.0500	0.0499	0.0494	350,491	17,504.14
1194	26/07/10	21	0.0450	0.0500	0.0463	0.0469	963,853	44,663.84
1195	28/07/10	17	0.0490	0.0490	0.0490	0.0490	185,931	9,110.64
1196	30/07/10	9	0.0490	0.0490	0.0490	0.0490	101,733	4,984.92
1197	2/08/10	11	0.0500	0.0505	0.0503	0.0505	136,806	6,887.81
1198	4/08/10	22	0.0500	0.0589	0.0503	0.0500	404,519	20,344.56
1199	6/08/10	18	0.0500	0.0599	0.0515	0.0500	178,834	9,211.55
1200	9/08/10	8	0.0500	0.0550	0.0543	0.0550	88,102	4,785.63
1201	11/08/10	7	0.0549	0.0550	0.0550	0.0549	60,568	3,329.46
1202	13/08/10	11	0.0530	0.0550	0.0548	0.0550	156,593	8,583.92
1203	16/08/10	3	0.0549	0.0550	0.0550	0.0549	45,596	2,505.73
1204	18/08/10	5	0.0520	0.0545	0.0531	0.0520	65,757	3,494.76
1205	20/08/10	19	0.0499	0.0540	0.0506	0.0540	221,704	11,207.45
1206	23/08/10	15	0.0480	0.0550	0.0521	0.0510	139,762	7,276.55
1207	25/08/10	4	0.0520	0.0530	0.0524	0.0520	30,000	1,573.01
1208	27/08/10	4	0.0530	0.0530	0.0530	0.0530	46,609	2,470.28
1209	30/08/10	8	0.0530	0.0531	0.0530	0.0530	96,308	5,107.34
1210	1/09/10	9	0.0511	0.0530	0.0529	0.0530	93,580	4,948.16
1211	3/09/10	7	0.0530	0.0530	0.0530	0.0530	102,941	5,455.88
1212	6/09/10	4	0.0540	0.0550	0.0548	0.0550	78,979	4,325.34
1213	8/09/10	13	0.0531	0.0550	0.0550	0.0550	160,507	8,827.34
1214	10/09/10	2	0.0550	0.0550	0.0550	0.0550	88,291	4,856.01
1215	13/09/10	10	0.0549	0.0550	0.0550	0.0550	514,206	28,280.04
1216	15/09/10	7	0.0549	0.0550	0.0550	0.0550	47,852	2,629.87
1217	17/09/10	13	0.0540	0.0550	0.0548	0.0550	189,430	10,389.51
1218	20/09/10	4	0.0540	0.0550	0.0547	0.0540	46,002	2,518.36
1219	22/09/10	23	0.0540	0.0550	0.0549	0.0550	681,122	37,369.86
1220	24/09/10	3	0.0550	0.0550	0.0550	0.0550	57,271	3,149.91
1221	27/09/10	4	0.0500	0.0540	0.0530	0.0500	24,121	1,279.01
1222	29/09/10	4	0.0500	0.0519	0.0502	0.0500	38,454	1,931.23
1223	1/10/10	12	0.0500	0.0550	0.0513	0.0550	204,050	10,467.58
1224	4/10/10	14	0.0500	0.0550	0.0535	0.0550	184,729	9,876.75
1225	6/10/10	13	0.0499	0.0530	0.0501	0.0500	333,530	16,697.75
1227	11/10/10	2	0.0500	0.0500	0.0500	0.0500	20,000	1,000.00
1228	13/10/10	2	0.0489	0.0490	0.0490	0.0490	11,006	539.22
1229	15/10/10	1	0.0484	0.0484	0.0484	0.0484	1,962	94.96
1230	18/10/10	3	0.0400	0.0450	0.0410	0.0400	24,800	1,016.00
1231	20/10/10	6	0.0400	0.0450	0.0440	0.0407	74,202	3,262.46
1232	22/10/10	10	0.0400	0.0400	0.0400	0.0400	173,307	6,932.28
1233	25/10/10	3	0.0380	0.0400	0.0396	0.0400	148,550	5,884.90
1234	27/10/10	6	0.0350	0.0375	0.0373	0.0367	175,570	6,545.37
1235	29/10/10	14	0.0320	0.0360	0.0348	0.0350	284,177	9,884.90
1236	1/11/10	4	0.0348	0.0350	0.0349	0.0348	10,884	379.96
1237	3/11/10	10	0.0350	0.0350	0.0350	0.0350	183,432	6,420.14
1238	5/11/10	9	0.0350	0.0350	0.0350	0.0350	329,438	11,530.34
1239	8/11/10	7	0.0350	0.0350	0.0350	0.0350	143,996	5,039.87
1240	10/11/10	2	0.0350	0.0350	0.0350	0.0350	75,294	2,635.30
1241	12/11/10	3	0.0345	0.0350	0.0349	0.0350	112,838	3,940.86
1242	15/11/10	6	0.0350	0.0350	0.0350	0.0350	33,000	1,155.00
1243	17/11/10	1	0.0347	0.0347	0.0347	0.0347	4,548	157.82
1245	22/11/10	2	0.0349	0.0349	0.0349	0.0349	4,727	164.98
1246	24/11/10	2	0.0345	0.0350	0.0345	0.0345	31,699	1,094.97
1247	26/11/10	10	0.0339	0.0340	0.0340	0.0340	153,712	5,226.08
1248	29/11/10	6	0.0339	0.0340	0.0340	0.0340	84,660	2,875.65
1249	1/12/10	3	0.0340	0.0340	0.0340	0.0340	114,411	3,889.97
1250	3/12/10	6	0.0335	0.0344	0.0340	0.0336	49,336	1,676.31
1251	6/12/10	2	0.0333	0.0333	0.0333	0.0333	1,803	60.04
1252	8/12/10	11	0.0323	0.0332	0.0329	0.0323	57,179	1,883.18
1253	10/12/10	6	0.0319	0.0320	0.0320	0.0320	68,774	2,199.97
1254	13/12/10	1	0.0320	0.0320	0.0320	0.0320	3,125	100.00
1255	15/12/10	9	0.0320	0.0330	0.0330	0.0330	649,451	21,421.59
1256	17/12/10	17	0.0325	0.0330	0.0330	0.0330	884,357	29,166.53
1257	20/12/10	2	0.0330	0.0330	0.0330	0.0330	146,389	4,830.84
1258	22/12/10	3	0.0335	0.0335	0.0335	0.0335	63,857	2,139.22
1259	24/12/10	8	0.0337	0.0340	0.0339	0.0340	152,603	5,168.92
1260	27/12/10	4	0.0340	0.0340	0.0340	0.0340	514,411	17,489.97
1261	29/12/10	10	0.0340	0.0340	0.0340	0.0340	450,173	15,305.88
1262	31/12/10	8	0.0340	0.0340	0.0340	0.0340	231,497	7,870.90
1264	5/01/11	1	0.0335	0.0335	0.0335	0.0335	31,360	1,050.56
1265	10/01/11	1	0.0340	0.0340	0.0340	0.0340	8,823	299.98
1266	12/01/11	5	0.0339	0.0340	0.0340	0.0340	122,890	4,175.81
1267	14/01/11	8	0.0340	0.0340	0.0340	0.0340	185,364	6,302.38
1268	17/01/11	1	0.0340	0.0340	0.0340	0.0340	2,794	95.00
1269	21/01/11	4	0.0339	0.0339	0.0339	0.0339	78,229	2,651.96
1270	24/01/11	7	0.0330	0.0330	0.0330	0.0330	116,526	3,845.35
1271	26/01/11	1	0.0330	0.0330	0.0330	0.0330	2,000	66.00
1272	28/01/11	4	0.0335	0.0335	0.0335	0.0335	76,554	2,564.56
1274	2/02/11	10	0.0329	0.0329	0.0329	0.0329	290,944	9,572.06
1275	4/02/11	3	0.0333	0.0333	0.0333	0.0333	28,658	954.32
1276	7/02/11	3	0.0340	0.0340	0.0340	0.0340	59,118	2,010.01
1277	9/02/11	4	0.0340	0.0340	0.0340	0.0340	69,800	2,373.20
1278	11/02/11	5	0.0340	0.0340	0.0340	0.0340	84,103	2,859.50
1280	16/02/11	3	0.0335	0.0335	0.0335	0.0335	38,273	1,282.15
1281	18/02/11	7	0.0340	0.0340	0.0340	0.0340	169,027	5,746.92
1282	21/02/11	6	0.0330	0.0340	0.0332	0.0340	623,437	20,696.85
1283	23/02/11	7	0.0330	0.0340	0.0331	0.0330	582,124	19,263.08
1284	25/02/11	2	0.0300	0.0330	0.0316	0.0300	39,330	1,242.29
1285	28/02/11	5	0.0301	0.0329	0.0319	0.0301	55,758	1,778.44
1286	2/03/11	3	0.0325	0.0340	0.0331	0.0325	81,124	2,688.55
1287	4/03/11	5	0.0300	0.0340	0.0307	0.0330	77,697	2,388.59
1288	7/03/11	2	0.0320	0.0330	0.0323	0.0330	30,303	980.00
1289	9/03/11	6	0.0310	0.0330	0.0319	0.0330	139,866	4,462.01
1290	11/03/11	2	0.0317	0.0319	0.0318	0.0317	34,971	1,112.58
1291	14/03/11	3	0.0300	0.0320	0.0301	0.0306	103,191	3,101.48
1292	16/03/11	1	0.0308	0.0308	0.0308	0.0308	17,507	539.22
1293	18/03/11	3	0.0314	0.0320	0.0315	0.0314	37,312	1,175.17
1295	23/03/11	5	0.0295	0.0314	0.0302	0.0295	181,549	5,484.30
1296	25/03/11	3	0.0300	0.0310	0.0301	0.0300	28,706	863.80
1297	28/03/11	8	0.0306	0.0309	0.0307	0.0306	43,026	1,320.01
1298	30/03/11	11	0.0305	0.0307	0.0306	0.0305	222,923	6,829.91
1299	1/04/11	8	0.0310	0.0312	0.0310	0.0312	50,904	1,579.95
1300	4/04/11	2	0.0310	0.0310	0.0310	0.0310	31,781	985.21
1301	6/04/11	12	0.0309	0.0310	0.0309	0.0309	139,320	4,307.49
1302	8/04/11	1	0.0310	0.0310	0.0310	0.0310	1,612	49.97
1304	13/04/11	6	0.0309	0.0310	0.0309	0.0309	56,442	1,744.37
1305	15/04/11	7	0.0305	0.0306	0.0306	0.0305	162,823	4,980.37
1307	20/04/11	9	0.0305	0.0305	0.0305	0.0305	45,065	1,374.48
1308	27/04/11	10	0.0290	0.0304	0.0293	0.0294	148,861	4,364.68
1309	29/04/11	4	0.0300	0.0305	0.0302	0.0300	18,224	550.00
1311	4/05/11	3	0.0300	0.0300	0.0300	0.0300	75,166	2,254.98
1312	6/05/11	1	0.0299	0.0299	0.0299	0.0299	33,444	999.98
1313	11/05/11	12	0.0295	0.0299	0.0298	0.0299	72,552	2,164.96
1315	16/05/11	7	0.0250	0.0279	0.0253	0.0250	44,428	1,125.25
1316	18/05/11	9	0.0250	0.0260	0.0255	0.0260	120,061	3,059.00
1317	20/05/11	7	0.0259	0.0259	0.0259	0.0259	142,470	3,689.97
1318	23/05/11	4	0.0255	0.0260	0.0258	0.0255	237,700	6,130.20
1319	25/05/11	4	0.0259	0.0260	0.0260	0.0260	173,843	4,519.57
1321	30/05/11	1	0.0259	0.0259	0.0259	0.0259	3,861	100.00
1322	1/06/11	30	0.0255	0.0260	0.0259	0.0257	124,461	3,218.19
1323	3/06/11	5	0.0259	0.0260	0.0260	0.0260	168,647	4,383.06
1324	6/06/11	4	0.0260	0.0270	0.0260	0.0260	210,518	5,483.99
1325	8/06/11	3	0.0260	0.0260	0.0260	0.0260	84,592	2,199.39
1326	10/06/11	2	0.0270	0.0270	0.0270	0.0270	7,221	194.97
1328	15/06/11	6	0.0260	0.0270	0.0264	0.0270	89,939	2,371.74
1330	20/06/11	6	0.0260	0.0270	0.0264	0.0268	97,596	2,573.78
1331	22/06/11	1	0.0260	0.0260	0.0260	0.0260	13,653	354.98
1332	24/06/11	1	0.0270	0.0270	0.0270	0.0270	1,666	44.98
1334	29/06/11	3	0.0270	0.0270	0.0270	0.0270	9,848	265.90
1335	1/07/11	8	0.0270	0.0270	0.0270	0.0270	322,954	8,719.77
1336	4/07/11	4	0.0270	0.0270	0.0270	0.0270	127,925	3,453.98
1337	6/07/11	3	0.0269	0.0270	0.0269	0.0269	178,843	4,814.85
1338	8/07/11	1	0.0269	0.0269	0.0269	0.0269	3,903	104.99
1339	11/07/11	2	0.0269	0.0269	0.0269	0.0269	5,389	144.97
1340	13/07/11	2	0.0269	0.0269	0.0269	0.0269	9,368	252.00
1341	15/07/11	1	0.0269	0.0269	0.0269	0.0269	1,672	44.98
1342	18/07/11	6	0.0270	0.0270	0.0270	0.0270	370,122	9,993.30
1343	20/07/11	4	0.0270	0.0270	0.0270	0.0270	107,501	2,902.53
1344	22/07/11	4	0.0269	0.0270	0.0269	0.0269	22,770	612.55
1345	25/07/11	4	0.0269	0.0270	0.0270	0.0269	29,383	792.29
1346	27/07/11	1	0.0269	0.0269	0.0269	0.0269	3,717	99.99
1347	29/07/11	1	0.0270	0.0270	0.0270	0.0270	3,703	99.98
1348	1/08/11	1	0.0267	0.0267	0.0267	0.0267	2,996	79.99
1349	3/08/11	1	0.0265	0.0265	0.0265	0.0265	3,773	99.98
1350	5/08/11	4	0.0260	0.0260	0.0260	0.0260	24,613	639.94
1352	10/08/11	5	0.0254	0.0256	0.0255	0.0255	126,477	3,221.58
1353	12/08/11	4	0.0255	0.0260	0.0259	0.0255	83,341	2,158.05
1354	15/08/11	3	0.0252	0.0255	0.0254	0.0255	66,746	1,694.83
1356	19/08/11	9	0.0255	0.0259	0.0256	0.0259	218,143	5,594.98
1358	24/08/11	3	0.0257	0.0258	0.0258	0.0258	36,126	931.66
1359	26/08/11	13	0.0260	0.0260	0.0260	0.0260	335,147	8,713.82
1360	29/08/11	5	0.0260	0.0265	0.0264	0.0265	194,870	5,141.62
1361	31/08/11	3	0.0265	0.0267	0.0266	0.0267	150,000	3,985.00
1362	2/09/11	3	0.0265	0.0270	0.0266	0.0270	65,000	1,730.00
1363	5/09/11	1	0.0270	0.0270	0.0270	0.0270	70,000	1,890.00
1364	7/09/11	3	0.0260	0.0269	0.0262	0.0269	187,817	4,929.24
1365	9/09/11	3	0.0260	0.0270	0.0268	0.0267	47,017	1,259.46
1366	12/09/11	4	0.0265	0.0270	0.0267	0.0270	36,853	983.22
1367	14/09/11	2	0.0270	0.0270	0.0270	0.0270	175,703	4,743.98
1368	16/09/11	4	0.0270	0.0270	0.0270	0.0270	133,942	3,616.43
1369	19/09/11	1	0.0269	0.0269	0.0269	0.0269	31,000	833.90
1370	21/09/11	8	0.0265	0.0270	0.0270	0.0267	86,719	2,339.14
1374	30/09/11	4	0.0260	0.0260	0.0260	0.0260	170,356	4,429.25
1375	3/10/11	3	0.0260	0.0260	0.0260	0.0260	120,000	3,120.00
1376	5/10/11	1	0.0260	0.0260	0.0260	0.0260	50,000	1,300.00
1377	10/10/11	1	0.0260	0.0260	0.0260	0.0260	9,700	252.20
1378	12/10/11	6	0.0260	0.0265	0.0264	0.0265	215,798	5,703.54
1379	17/10/11	3	0.0265	0.0265	0.0265	0.0265	27,886	738.98
1380	19/10/11	1	0.0265	0.0265	0.0265	0.0265	10,000	265.00
1381	21/10/11	4	0.0264	0.0270	0.0267	0.0270	122,397	3,265.66
1382	24/10/11	1	0.0260	0.0260	0.0260	0.0260	80,000	2,080.00
1383	26/10/11	1	0.0265	0.0265	0.0265	0.0265	1,698	45.00
1384	28/10/11	6	0.0260	0.0260	0.0260	0.0260	164,287	4,271.46
1385	31/10/11	1	0.0260	0.0260	0.0260	0.0260	7,307	189.98
1386	2/11/11	2	0.0245	0.0260	0.0246	0.0245	63,846	1,570.00
1388	7/11/11	3	0.0259	0.0260	0.0260	0.0260	11,174	289.99
1390	11/11/11	3	0.0245	0.0260	0.0246	0.0247	68,143	1,673.71
1391	14/11/11	1	0.0249	0.0249	0.0249	0.0249	4,016	100.00
1395	25/11/11	8	0.0248	0.0249	0.0249	0.0249	25,310	630.02
1396	28/11/11	6	0.0243	0.0243	0.0243	0.0243	13,990	339.96
1398	2/12/11	4	0.0219	0.0219	0.0219	0.0219	8,218	179.98
1401	9/12/11	1	0.0210	0.0210	0.0210	0.0210	5,762	121.00
1403	14/12/11	11	0.0199	0.0220	0.0203	0.0200	164,566	3,336.94
1404	16/12/11	3	0.0200	0.0200	0.0200	0.0200	129,283	2,585.66
1405	19/12/11	2	0.0194	0.0194	0.0194	0.0194	51,546	999.99
1410	30/12/11	1	0.0200	0.0200	0.0200	0.0200	5,001	100.02
1412	6/01/12	4	0.0200	0.0200	0.0200	0.0200	60,001	1,200.02
1415	13/01/12	4	0.0184	0.0187	0.0185	0.0184	90,675	1,676.44
1417	18/01/12	2	0.0184	0.0184	0.0184	0.0184	5,433	99.96
1418	20/01/12	3	0.0180	0.0180	0.0180	0.0180	44,444	799.99
1419	23/01/12	5	0.0170	0.0170	0.0170	0.0170	210,000	3,570.00
1420	25/01/12	3	0.0170	0.0170	0.0170	0.0170	64,130	1,090.21
1421	27/01/12	2	0.0170	0.0170	0.0170	0.0170	16,203	275.45
1422	30/01/12	1	0.0170	0.0170	0.0170	0.0170	5,882	99.99
1423	1/02/12	2	0.0170	0.0170	0.0170	0.0170	40,837	694.23
1424	3/02/12	5	0.0150	0.0170	0.0164	0.0150	167,987	2,755.78
1426	8/02/12	2	0.0155	0.0155	0.0155	0.0155	127,741	1,979.99
1428	13/02/12	1	0.0155	0.0155	0.0155	0.0155	25,806	399.99
1429	15/02/12	3	0.0154	0.0154	0.0154	0.0154	32,467	499.99
1430	17/02/12	2	0.0150	0.0150	0.0150	0.0150	103,333	1,550.00
1431	20/02/12	2	0.0150	0.0150	0.0150	0.0150	35,534	533.01
1432	22/02/12	1	0.0150	0.0150	0.0150	0.0150	13,333	200.00
1433	24/02/12	1	0.0140	0.0140	0.0140	0.0140	70,373	985.22
1434	27/02/12	5	0.0150	0.0150	0.0150	0.0150	42,665	639.99
1435	29/02/12	3	0.0149	0.0150	0.0149	0.0149	59,304	884.30
1436	2/03/12	5	0.0150	0.0150	0.0150	0.0150	565,647	8,484.71
1437	5/03/12	3	0.0149	0.0150	0.0149	0.0149	252,185	3,758.56
1438	7/03/12	11	0.0150	0.0150	0.0150	0.0150	1,296,998	19,455.00
1440	12/03/12	3	0.0150	0.0160	0.0159	0.0160	238,097	3,789.55
1442	16/03/12	2	0.0160	0.0170	0.0166	0.0170	278,322	4,631.47
1444	21/03/12	2	0.0170	0.0170	0.0170	0.0170	70,000	1,190.00
1445	23/03/12	1	0.0170	0.0170	0.0170	0.0170	28,835	490.20
1446	26/03/12	2	0.0170	0.0170	0.0170	0.0170	70,000	1,190.00
1447	28/03/12	3	0.0170	0.0170	0.0170	0.0170	37,952	645.19
1448	30/03/12	3	0.0170	0.0170	0.0170	0.0170	64,706	1,100.00
1449	2/04/12	3	0.0170	0.0170	0.0170	0.0170	56,486	960.26
1450	4/04/12	2	0.0170	0.0170	0.0170	0.0170	18,411	312.99
1451	6/04/12	2	0.0170	0.0170	0.0170	0.0170	21,764	369.99
1452	11/04/12	2	0.0170	0.0170	0.0170	0.0170	77,954	1,325.22
1453	18/04/12	2	0.0170	0.0170	0.0170	0.0170	44,999	764.98
1455	23/04/12	3	0.0160	0.0170	0.0164	0.0160	66,323	1,089.99
1456	25/04/12	2	0.0170	0.0170	0.0170	0.0170	14,042	238.71
1458	30/04/12	3	0.0170	0.0170	0.0170	0.0170	28,950	492.15
1460	4/05/12	2	0.0165	0.0165	0.0165	0.0165	35,651	588.24
1461	7/05/12	2	0.0170	0.0170	0.0170	0.0170	50,000	850.00
1462	11/05/12	5	0.0170	0.0170	0.0170	0.0170	60,175	1,022.98
1463	14/05/12	2	0.0170	0.0170	0.0170	0.0170	90,000	1,530.00
1464	16/05/12	1	0.0170	0.0170	0.0170	0.0170	5,294	90.00
1467	23/05/12	1	0.0170	0.0170	0.0170	0.0170	29,881	507.98
1470	30/05/12	1	0.0170	0.0170	0.0170	0.0170	5,882	99.99
1473	6/06/12	5	0.0170	0.0170	0.0170	0.0170	29,411	499.97
1474	8/06/12	1	0.0170	0.0170	0.0170	0.0170	4,118	70.01
1483	29/06/12	2	0.0170	0.0170	0.0170	0.0170	11,650	198.05
1484	2/07/12	16	0.0170	0.0170	0.0170	0.0170	1,937,036	32,929.61
1485	4/07/12	1	0.0170	0.0170	0.0170	0.0170	63,250	1,075.25
1486	6/07/12	2	0.0170	0.0170	0.0170	0.0170	30,588	520.00
1489	13/07/12	1	0.0170	0.0170	0.0170	0.0170	5,294	90.00
1491	18/07/12	4	0.0150	0.0150	0.0150	0.0150	164,770	2,471.55
1492	20/07/12	1	0.0150	0.0150	0.0150	0.0150	21,600	324.00
1494	25/07/12	1	0.0170	0.0170	0.0170	0.0170	14,043	238.73
1496	30/07/12	1	0.0170	0.0170	0.0170	0.0170	4,117	69.99
1498	3/08/12	2	0.0160	0.0170	0.0167	0.0160	8,946	149.02
1502	13/08/12	2	0.0150	0.0170	0.0153	0.0150	33,857	518.45
1503	15/08/12	8	0.0170	0.0170	0.0170	0.0170	25,880	440.00
1510	31/08/12	1	0.0170	0.0170	0.0170	0.0170	5,882	99.99
1511	3/09/12	3	0.0170	0.0170	0.0170	0.0170	50,000	850.00
1512	5/09/12	3	0.0170	0.0170	0.0170	0.0170	50,000	850.00
1516	14/09/12	1	0.0170	0.0170	0.0170	0.0170	5,294	90.00
1523	3/10/12	1	0.0170	0.0170	0.0170	0.0170	1,911	32.49
1524	5/10/12	2	0.0170	0.0170	0.0170	0.0170	3,971	67.51
1527	12/10/12	1	0.0170	0.0170	0.0170	0.0170	5,294	90.00
1532	24/10/12	1	0.0115	0.0115	0.0115	0.0115	200,000	2,300.00
1535	31/10/12	1	0.0125	0.0125	0.0125	0.0125	19,316	241.45
1538	7/11/12	1	0.0080	0.0080	0.0080	0.0080	100,000	800.00
1539	9/11/12	2	0.0080	0.0100	0.0086	0.0100	45,137	390.00
1540	12/11/12	1	0.0100	0.0100	0.0100	0.0100	100,000	1,000.00
1541	14/11/12	2	0.0090	0.0090	0.0090	0.0090	32,002	288.02
1542	16/11/12	2	0.0090	0.0090	0.0090	0.0090	67,538	607.85
1544	21/11/12	1	0.0080	0.0080	0.0080	0.0080	39,161	313.29
1545	26/11/12	1	0.0080	0.0080	0.0080	0.0080	100,000	800.00
1546	28/11/12	1	0.0080	0.0080	0.0080	0.0080	38,211	305.69
1547	30/11/12	5	0.0080	0.0080	0.0080	0.0080	361,251	2,890.00
1548	3/12/12	1	0.0080	0.0080	0.0080	0.0080	40,941	327.53
1552	12/12/12	4	0.0080	0.0080	0.0080	0.0080	154,186	1,233.49
1556	21/12/12	1	0.0070	0.0070	0.0070	0.0070	41,430	290.01
1559	28/12/12	2	0.0052	0.0055	0.0054	0.0055	563,636	3,040.00
1560	31/12/12	1	0.0075	0.0075	0.0075	0.0075	15,000	112.50
1561	4/01/13	2	0.0055	0.0055	0.0055	0.0055	200,000	1,100.00
1562	9/01/13	6	0.0055	0.0055	0.0055	0.0055	3,540,640	19,473.52
1563	11/01/13	3	0.0055	0.0060	0.0056	0.0060	2,300,000	12,900.00
1564	14/01/13	6	0.0060	0.0060	0.0060	0.0060	663,333	3,980.00
1565	16/01/13	6	0.0060	0.0060	0.0060	0.0060	2,276,579	13,659.48
1566	18/01/13	3	0.0061	0.0070	0.0065	0.0065	419,180	2,740.00
1567	21/01/13	3	0.0065	0.0065	0.0065	0.0065	497,094	3,231.11
1568	23/01/13	3	0.0065	0.0065	0.0065	0.0065	285,000	1,852.50
1571	30/01/13	1	0.0070	0.0070	0.0070	0.0070	10,000	70.00
1582	25/02/13	1	0.0091	0.0091	0.0091	0.0091	8,873	80.74
1583	27/02/13	3	0.0100	0.0100	0.0100	0.0100	10,681	106.81
1586	6/03/13	3	0.0100	0.0110	0.0109	0.0110	111,000	1,210.00
1587	11/03/13	8	0.0100	0.0110	0.0100	0.0100	500,157	5,012.48
1588	13/03/13	4	0.0100	0.0100	0.0100	0.0100	409,000	4,090.00
1590	18/03/13	3	0.0100	0.0100	0.0100	0.0100	280,000	2,800.00
1591	20/03/13	6	0.0100	0.0100	0.0100	0.0100	530,000	5,300.00
1593	25/03/13	9	0.0100	0.0100	0.0100	0.0100	834,245	8,342.45
1594	27/03/13	6	0.0093	0.0100	0.0099	0.0094	1,488,734	14,667.76
1595	29/03/13	5	0.0080	0.0090	0.0085	0.0080	1,211,765	10,305.89
1596	1/04/13	2	0.0090	0.0091	0.0090	0.0091	147,203	1,326.48
1597	3/04/13	3	0.0090	0.0092	0.0091	0.0090	500,498	4,552.58
1598	5/04/13	2	0.0080	0.0080	0.0080	0.0080	250,000	2,000.00
1599	8/04/13	4	0.0080	0.0090	0.0081	0.0080	520,000	4,190.00
1601	12/04/13	2	0.0090	0.0090	0.0090	0.0090	22,222	200.00
1603	17/04/13	1	0.0089	0.0089	0.0089	0.0089	200,000	1,780.00
1605	22/04/13	3	0.0085	0.0086	0.0085	0.0085	537,554	4,581.21
1606	24/04/13	4	0.0089	0.0090	0.0090	0.0090	364,240	3,263.54
1607	26/04/13	1	0.0089	0.0089	0.0089	0.0089	56,180	500.00
1608	29/04/13	1	0.0089	0.0089	0.0089	0.0089	34,285	305.14
1611	10/05/13	3	0.0090	0.0090	0.0090	0.0090	169,057	1,521.51
1612	13/05/13	2	0.0090	0.0090	0.0090	0.0090	55,555	500.00
1613	15/05/13	1	0.0095	0.0095	0.0095	0.0095	35,789	340.00
1614	17/05/13	5	0.0089	0.0090	0.0090	0.0090	250,048	2,240.49
1616	22/05/13	3	0.0085	0.0090	0.0089	0.0085	271,911	2,428.40
1617	24/05/13	1	0.0090	0.0090	0.0090	0.0090	55,555	500.00
1619	29/05/13	1	0.0090	0.0090	0.0090	0.0090	19,555	176.00
1621	3/06/13	3	0.0090	0.0090	0.0090	0.0090	879,914	7,919.23
1622	5/06/13	2	0.0095	0.0095	0.0095	0.0095	21,052	200.00
1623	7/06/13	2	0.0090	0.0095	0.0092	0.0095	50,367	463.30
1624	10/06/13	1	0.0100	0.0100	0.0100	0.0100	10,000	100.00

All GSE Securities

All GSE Sessions

TRADES SUMMARY FOR BANK