SecPr 2012-ISIC: 0100 to 0300

Trade_Date:

Company_Code:

Primary_ISIC:

Security_Type	Trade_Date	Company_name	Company_Code	Company_Symbol	Primary_ISIC	p_Year	Best_Ask_Price	Best_Ask_Quantity	Best_Bid_Price	Best_Bid_Quantity	Closing_Price	High_Price	Low_Price	Market	No._of_Trades	Open_Price	T_Quantity	T_Volume
Stock	Jan 03, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.59	4,490	0.00	0	0.59	0.59	0.59	2	1	0.59	10	5.90
Stock	Jan 08, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.61	5,075	0.00	0	0.61	0.61	0.57	2	3	0.57	16	9.50
Stock	Jan 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.59	264	0.00	0	0.59	0.59	0.59	2	9	0.59	6,500	3,835.00
Stock	Jan 15, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.57	234	0.00	0	0.57	0.57	0.57	2	1	0.57	10	5.70
Stock	Jan 18, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.59	704	0.00	0	0.59	0.59	0.59	2	1	0.59	30	17.70
Stock	Jan 19, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.60	1,154	0.57	30	0.60	0.60	0.60	2	3	0.60	750	450.00
Stock	Jan 23, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.57	530	0.00	0	0.57	0.57	0.57	2	2	0.57	220	125.40
Stock	Jan 24, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.57	160	0.55	600	0.55	0.55	0.55	2	2	0.55	530	291.50
Stock	Jan 25, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.53	1,290	0.00	0	0.53	0.54	0.53	2	4	0.54	1,100	585.00
Stock	Jan 26, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	300	0.52	4,156	0.52	0.52	0.52	2	2	0.52	1,544	802.88
Stock	Feb 07, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.59	20	0.54	1,890	0.54	0.54	0.54	2	3	0.54	2,304	1,244.16
Stock	Feb 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.56	600	0.52	726	0.52	0.52	0.52	2	5	0.52	574	298.48
Stock	Feb 15, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	1,185	0.00	0	0.50	0.50	0.50	2	4	0.50	1,400	700.00
Stock	Feb 21, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	1,325	0.48	423	0.48	0.48	0.48	2	1	0.48	2	0.96
Stock	Feb 22, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	1,325	0.46	198	0.46	0.46	0.46	2	1	0.46	2	0.92
Stock	Feb 27, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	50	0.44	216	0.44	0.46	0.44	2	11	0.44	1,825	803.02
Stock	Feb 28, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	140	0.45	555	0.45	0.45	0.45	2	2	0.45	50	22.50
Stock	Feb 29, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	140	0.45	100	0.47	0.47	0.47	2	2	0.47	301	141.47
Stock	Mar 01, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.49	89	0.48	900	0.49	0.49	0.49	2	7	0.49	1,011	495.39
Stock	Mar 04, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.59	20	0.51	5,516	0.51	0.51	0.50	2	2	0.50	240	121.00
Stock	Mar 05, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.53	710	0.52	900	0.52	0.52	0.52	2	1	0.52	100	52.00
Stock	Mar 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.53	609	0.43	100	0.53	0.54	0.52	2	5	0.53	212	110.37
Stock	Mar 13, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.55	944	0.43	100	0.55	0.55	0.53	2	4	0.53	515	274.05
Stock	Mar 14, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.57	1,279	0.43	100	0.57	0.57	0.57	2	1	0.57	1	0.57
Stock	Mar 15, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.59	1,290	0.55	200	0.59	0.59	0.59	2	1	0.59	10	5.90
Stock	Mar 18, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.57	2,624	0.43	100	0.57	0.57	0.57	2	1	0.57	100	57.00
Stock	Mar 21, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.55	1,800	0.43	100	0.55	0.55	0.55	2	1	0.55	200	110.00
Stock	Mar 26, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.57	1,295	0.43	100	0.57	0.57	0.53	2	3	0.53	520	277.08
Stock	Mar 28, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.58	1,148	0.43	100	0.58	0.58	0.58	2	1	0.58	1	0.58
Stock	Apr 01, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.56	1,450	0.43	100	0.56	0.56	0.56	2	1	0.56	200	112.00
Stock	Apr 02, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	1,100	0.43	100	0.54	0.57	0.54	2	2	0.57	301	162.57
Stock	Apr 05, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	240	0.52	991	0.52	0.52	0.52	2	8	0.52	1,774	922.48
Stock	Apr 08, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.52	1,500	0.50	100	0.52	0.52	0.52	2	1	0.52	100	52.00
Stock	Apr 09, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.53	100	0.50	687	0.50	0.50	0.50	2	2	0.50	113	56.50
Stock	Apr 10, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.52	249	0.50	750	0.52	0.52	0.52	2	1	0.52	250	130.00
Stock	Apr 11, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	600	0.50	400	0.53	0.53	0.52	2	4	0.52	1,350	713.01
Stock	Apr 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	600	0.53	2	0.53	0.53	0.53	2	1	0.53	248	131.44
Stock	Apr 16, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	600	0.53	2,480	0.53	0.53	0.53	2	2	0.53	520	275.60
Stock	Apr 17, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	600	0.53	2,000	0.53	0.53	0.53	2	1	0.53	500	265.00
Stock	Apr 18, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.55	1,800	0.53	2,500	0.54	0.54	0.54	2	2	0.54	200	108.00
Stock	Apr 19, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.55	1,247	0.53	2,920	0.53	0.53	0.53	2	3	0.53	580	307.40
Stock	May 07, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.54	500	0.53	1,000	0.53	0.53	0.53	2	1	0.53	1,000	530.00
Stock	May 08, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.51	6,702	0.50	100	0.51	0.51	0.51	2	2	0.51	400	204.00
Stock	May 10, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	100	0.49	2,000	0.49	0.50	0.49	2	4	0.49	600	295.00
Stock	May 14, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.51	6,502	0.00	0	0.51	0.51	0.51	2	4	0.51	300	153.00
Stock	May 21, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.49	300	0.00	0	0.49	0.49	0.49	2	1	0.49	100	49.00
Stock	Jun 27, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	100	0.47	481	0.47	0.47	0.47	2	1	0.47	19	8.93
Stock	Jun 28, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.50	100	0.45	600	0.45	0.45	0.45	2	2	0.45	300	135.00
Stock	Jul 01, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	550	0.00	0	0.43	0.43	0.43	2	1	0.43	200	86.00
Stock	Jul 03, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	499	0.42	300	0.43	0.43	0.43	2	6	0.43	1,501	645.43
Stock	Jul 04, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.44	201	0.41	584	0.41	0.41	0.41	2	1	0.41	516	211.56
Stock	Jul 05, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.41	716	0.40	300	0.41	0.41	0.41	2	3	0.41	384	157.44
Stock	Jul 10, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	100	0.41	299	0.41	0.41	0.41	2	1	0.41	201	82.41
Stock	Jul 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	100	0.40	1,100	0.41	0.41	0.41	2	1	0.41	299	122.59
Stock	Jul 18, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	100	0.40	498	0.40	0.40	0.40	2	1	0.40	302	120.80
Stock	Jul 19, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	100	0.40	380	0.40	0.40	0.40	2	2	0.40	320	128.00
Stock	Jul 31, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	160	0.39	50	0.42	0.42	0.39	2	3	0.39	1,620	632.40
Stock	Aug 07, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	790	0.00	0	0.43	0.43	0.43	2	1	0.43	10	4.30
Stock	Aug 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.44	300	0.00	0	0.43	0.43	0.43	2	1	0.43	790	339.70
Stock	Aug 13, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.44	285	0.41	1,140	0.44	0.44	0.41	2	2	0.41	175	72.20
Stock	Aug 30, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	500	0.00	0	0.43	0.43	0.43	2	1	0.43	1,000	430.00
Stock	Sep 18, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	200	0.41	855	0.41	0.43	0.41	2	6	0.41	1,167	480.51
Stock	Sep 19, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	398	0.40	102	0.41	0.42	0.41	2	8	0.41	1,202	492.84
Stock	Oct 14, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	395	0.41	200	0.42	0.42	0.42	2	5	0.42	748	314.16
Stock	Oct 16, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	1,500	0.42	500	0.43	0.43	0.43	2	1	0.43	500	215.00
Stock	Oct 17, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	500	0.42	500	0.43	0.43	0.43	2	3	0.43	1,500	645.00
Stock	Oct 18, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	1,000	0.41	200	0.43	0.43	0.43	2	1	0.43	500	215.00
Stock	Oct 21, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	850	0.42	500	0.42	0.42	0.42	2	1	0.42	500	210.00
Stock	Nov 01, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	300	0.38	200	0.40	0.40	0.40	2	3	0.40	1,275	510.00
Stock	Nov 06, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	100	0.41	900	0.42	0.42	0.39	2	18	0.39	4,726	1,897.34
Stock	Nov 07, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.42	147	0.41	900	0.42	0.42	0.42	2	2	0.42	200	84.00
Stock	Nov 08, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.43	1,200	0.41	550	0.41	0.41	0.41	2	1	0.41	350	143.50
Stock	Nov 11, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	200	0.43	300	0.43	0.43	0.43	2	3	0.43	1,799	773.57
Stock	Nov 12, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	702	0.42	500	0.45	0.45	0.43	2	3	0.45	441	196.53
Stock	Nov 13, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.47	1,280	0.46	791	0.46	0.46	0.43	2	9	0.43	2,259	989.64
Stock	Nov 14, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.45	3,000	0.44	600	0.45	0.46	0.45	2	3	0.46	900	408.00
Stock	Nov 19, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.46	250	0.44	100	0.45	0.45	0.45	2	4	0.45	650	292.50
Stock	Nov 20, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.46	250	0.44	270	0.44	0.44	0.44	2	2	0.44	230	101.20
Stock	Nov 27, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.46	430	0.43	250	0.46	0.46	0.46	2	4	0.46	820	377.20
Stock	Dec 04, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.47	680	0.44	100	0.47	0.47	0.47	2	2	0.47	450	211.50
Stock	Dec 05, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.46	100	0.45	300	0.45	0.45	0.45	2	3	0.45	400	180.00
Stock	Dec 09, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.46	100	0.43	487	0.43	0.43	0.43	2	1	0.43	63	27.09
Stock	Dec 10, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.47	1,180	0.45	350	0.45	0.45	0.43	2	5	0.43	916	397.88
Stock	Dec 11, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.46	100	0.00	0	0.46	0.47	0.45	2	3	0.45	643	291.85
Stock	Dec 13, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.44	930	0.00	0	0.44	0.44	0.44	2	4	0.44	1,470	646.80
Stock	Dec 16, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.47	800	0.44	200	0.46	0.46	0.43	2	9	0.43	3,669	1,617.84
Stock	Dec 30, 2012	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2012	0.44	200	0.00	0	0.44	0.44	0.44	2	1	0.44	200	88.00
	Trade_Date		Company_Code		Primary_ISIC