SecPr 2013 -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	Aug 01, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.47	800	0.42	100	0.46	0.46	0.46	2	1	0.46	200	92.00
Stock	Jan 15, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.48	800	0.42	100	0.48	0.48	0.48	2	1	0.48	100	48.00
Stock	Jan 17, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.48	400	0.42	100	0.46	0.46	0.46	2	1	0.46	100	46.00
Stock	Jan 28, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.46	150	0.44	20	0.44	0.44	0.44	2	2	0.44	80	35.20
Stock	Oct 02, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.46	180	0.42	100	0.42	0.42	0.42	2	1	0.42	100	42.00
Stock	Feb 21, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.44	100	0.41	1,000	0.42	0.42	0.42	2	2	0.42	500	210.00
Stock	Feb 24, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.44	130	0.40	2,600	0.40	0.40	0.40	2	1	0.40	50	20.00
Stock	Mar 03, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.44	100	0.40	1,728	0.40	0.40	0.40	2	1	0.40	272	108.80
Stock	Oct 03, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	50	0.40	2,450	0.40	0.40	0.39	2	3	0.39	330	129.20
Stock	Dec 03, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.41	430	0.40	450	0.41	0.41	0.41	2	2	0.41	200	82.00
Stock	Mar 13, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.43	2,290	0.42	1,000	0.43	0.43	0.42	2	2	0.42	150	64.00
Stock	Mar 14, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.46	200	0.45	200	0.45	0.45	0.44	2	3	0.44	480	215.00
Stock	Mar 17, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.48	300	0.47	58	0.47	0.47	0.45	2	20	0.45	7,114	3,292.78
Stock	Mar 18, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.50	1,100	0.49	2,226	0.49	0.49	0.48	2	11	0.48	2,374	1,158.26
Stock	Mar 19, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.53	1,300	0.51	6,600	0.51	0.51	0.51	2	3	0.51	1,200	612.00
Stock	Mar 20, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.55	200	0.53	200	0.53	0.53	0.53	2	31	0.53	12,020	6,370.60
Stock	Mar 21, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.55	1,984	0.51	100	0.55	0.55	0.53	2	22	0.53	10,144	5,544.20
Stock	Mar 25, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.55	980	0.39	720	0.55	0.56	0.54	2	6	0.55	2,954	1,628.00
Stock	Mar 28, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.54	4,323	0.39	720	0.54	0.54	0.54	2	1	0.54	3,500	1,890.00
Stock	Apr 24, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.52	1,454	0.39	720	0.52	0.52	0.52	2	1	0.52	1,000	520.00
Stock	Jul 05, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.50	500	0.38	500	0.50	0.50	0.50	2	1	0.50	500	250.00
Stock	May 13, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	100	0.40	1,000	0.42	0.42	0.42	2	12	0.42	1,999	839.58
Stock	May 14, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	499	0.40	1,408	0.41	0.41	0.40	2	5	0.40	3,992	1,597.80
Stock	May 15, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	100	0.40	398	0.40	0.40	0.40	2	3	0.40	910	364.00
Stock	May 16, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	99	0.39	1,100	0.40	0.40	0.40	2	1	0.40	500	200.00
Stock	May 22, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	82	0.39	600	0.40	0.40	0.40	2	3	0.40	600	240.00
Stock	May 26, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	3,100	0.40	301	0.40	0.40	0.40	2	2	0.40	199	79.60
Stock	May 27, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	100	0.39	300	0.39	0.39	0.39	2	1	0.39	200	78.00
Stock	May 30, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	2,945	0.39	5,300	0.40	0.40	0.40	2	3	0.40	200	80.00
Stock	Mar 06, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	810	0.39	290	0.40	0.40	0.39	2	3	0.39	1,060	414.40
Stock	Apr 06, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	310	0.40	500	0.40	0.40	0.40	2	1	0.40	500	200.00
Stock	Oct 06, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	300	0.39	420	0.39	0.39	0.39	2	2	0.39	370	144.30
Stock	Nov 06, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	1,310	0.40	17	0.40	0.40	0.40	2	2	0.40	300	120.00
Stock	Jun 13, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	443	0.39	1,983	0.40	0.40	0.38	2	6	0.38	1,611	630.69
Stock	Jun 19, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	592	0.39	100	0.40	0.40	0.40	2	1	0.40	233	93.20
Stock	Jun 20, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.41	500	0.40	2,315	0.40	0.40	0.40	2	3	0.40	1,035	414.00
Stock	Aug 07, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	515	0.38	100	0.40	0.40	0.40	2	1	0.40	300	120.00
Stock	Jul 14, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	210	0.38	100	0.39	0.39	0.39	2	1	0.39	1	0.39
Stock	Jul 15, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	1	0.38	100	0.40	0.40	0.40	2	1	0.40	210	84.00
Stock	Jul 17, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	451	0.38	600	0.39	0.39	0.38	2	3	0.38	550	209.50
Stock	Jul 18, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	741	0.39	500	0.40	0.40	0.40	2	1	0.40	50	20.00
Stock	Jul 21, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	441	0.38	400	0.40	0.40	0.40	2	2	0.40	300	120.00
Stock	Jul 22, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.39	100	0.38	159	0.38	0.38	0.38	2	2	0.38	441	167.58
Stock	Aug 13, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.39	50	0.37	300	0.37	0.37	0.37	2	1	0.37	80	29.60
Stock	Aug 15, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.39	50	0.36	1,000	0.36	0.36	0.36	2	1	0.36	500	180.00
Stock	Aug 22, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.42	1,100	0.35	20	0.35	0.35	0.35	2	3	0.35	1,500	525.00
Stock	Aug 26, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.36	1,000	0.34	180	0.34	0.34	0.34	2	1	0.34	320	108.80
Stock	Aug 10, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.36	1,000	0.34	400	0.34	0.34	0.33	2	2	0.33	150	50.00
Stock	Oct 20, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.36	1,000	0.35	500	0.35	0.35	0.35	2	1	0.35	100	35.00
Stock	Oct 30, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.51	1,597	0.34	140	0.34	0.34	0.34	2	1	0.34	160	54.40
Stock	Mar 11, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.51	1,597	0.35	100	0.35	0.35	0.34	2	4	0.34	1,600	555.00
Stock	Apr 11, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.36	591	0.34	100	0.35	0.36	0.35	2	3	0.36	600	213.09
Stock	May 11, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.51	1,597	0.34	300	0.36	0.36	0.36	2	2	0.36	2,531	911.16
Stock	Oct 11, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.37	2,531	0.33	688	0.35	0.35	0.35	2	1	0.35	32	11.20
Stock	Nov 27, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.38	2,945	0.36	1,100	0.36	0.36	0.36	2	9	0.36	3,197	1,150.92
Stock	Nov 28, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.38	2,945	0.36	100	0.37	0.37	0.37	2	1	0.37	300	111.00
Stock	Jan 12, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	1,000	0.38	55	0.38	0.38	0.36	2	8	0.37	8,395	3,143.10
Stock	Feb 12, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.51	1,597	0.39	2,673	0.39	0.39	0.39	2	6	0.39	1,114	434.46
Stock	Mar 12, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	1,004	0.39	886	0.40	0.40	0.40	2	7	0.40	2,000	800.00
Stock	Apr 12, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.39	218	0.38	250	0.39	0.40	0.39	2	6	0.40	1,686	662.54
Stock	Dec 24, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.39	300	0.38	352	0.39	0.39	0.38	2	2	0.38	248	96.24
Stock	Dec 29, 2013	JORDAN POULTRY PROCESSING & MARKETING	141002	JPPC	146	2013	0.40	1,700	0.38	352	0.39	0.39	0.39	2	1	0.39	300	117.00
	Trade_Date		Company_Code		Primary_ISIC