HNZ#F2213D6USD

Price From
Size From
Date Start
2/13/2013
Time Start
04:00:00
Last
7.6

Time

16:00:00
15:59:04
15:58:53
15:58:20
15:57:22
15:57:11
15:56:00
15:55:56
15:55:45
15:54:55
15:53:06
15:53:00
15:52:06
15:49:45
15:49:44
15:48:50
15:47:47
15:47:32
15:46:35
15:45:49
15:45:10
15:45:03
15:44:14
15:39:50
15:39:40
15:39:32
15:38:18
15:34:32
15:33:53
15:30:45
15:30:43
15:21:45
15:21:37
15:20:30
15:20:06
15:18:50
15:16:31

Price

Off Hour Trades
Price To
Size To
Date End
Time End
20:00:00
Chg
%Chg
7.200001
1800.00%

Vol

Exch

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

Bid
7.4

Ask
7.6

Bid

Vol
10

BSize

0.3
0.3
0.3
0.3
0.3
0.3

77
81
83
115
125
130

0.3
0.3

69
69

0.3

69

0.3
0.3
0.3
0.3

54
60
68
60

0.3
0.3
0.3

77
72
62

0.3
0.3
0.3
0.3
0.3
0.3
0.3

69
74
84
84
89
90
90

0.3

84

CVol
49

ASize

Ask

220

0.4

111
111
111
104
103

0.4
0.4
0.4
0.4
0.4

106
119
118
123

0.4
0.4
0.4
0.4

132
126

0.4
0.4

134
134
134
134
139
147
295
290

0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4

283

0.4

100
95
63
237
236
237
233
237
237

0.4
0.4
0.4
0.45
0.45
0.45
0.45
0.45
0.45

15:16:08
15:14:33
15:12:07
15:11:45
15:08:13
15:07:51
15:07:39
15:07:28
15:07:09
15:03:42
15:02:51
14:58:19
14:58:02
14:57:08
14:56:33
14:56:30
14:55:01
14:54:48
14:52:00
14:51:13
14:48:18
14:36:25
14:35:55
14:35:49
14:34:47
14:34:18
14:34:03
14:33:55
14:33:45
14:33:39
14:30:12
14:30:11
14:30:03
14:30:03
14:29:59
14:29:55
14:29:43
14:29:29
14:28:10
14:28:04
14:28:00
14:27:51
14:27:45
14:27:37
14:27:35
14:27:29
14:27:19

0.4
0.4
0.4

0.4

0.4
0.4

10
7
9

1

1
2

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
ISE
Composite
ISE
Composite
ASE
Composite
Composite
Composite
Composite
CBO
Composite
Composite
Composite
ISE
Composite
CBO

0.3
0.3

85
75

0.3
0.3
0.3
0.3
0.3
0.3

129
97
104
100
100
102

0.3

170

244
239
238
239
237
235
336
539
478
241

0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45

240
240
241

0.45
0.45
0.45

234
234

0.45
0.45

236
235
237
591
573
573
573
562
557
535
495
451
224

0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45
0.45

0.3
0.3
0.3

185
185
159

0.3

159

0.3
0.3
0.3
0.3

211
211
221
255

0.3

253

0.3

253

224

0.45

0.3

256

224
224

0.45
0.45

0.4
0.4

6
6

225

0.45

0.3
0.4

256
12

225
225
225

0.45
0.45
0.45

0.3

256

225

0.45

14:27:12
14:27:11
14:27:11
14:27:07
14:27:03
14:26:59
14:26:51
14:26:36
14:26:29
14:25:54
14:25:13
14:24:40
14:24:28
14:23:33
14:23:28
14:22:40
14:21:58
14:19:30
14:19:18
14:19:06
14:18:58
14:18:42
14:18:37
14:18:27
14:18:16
14:18:10
14:18:10
14:18:10
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:09
14:18:07

0.4
0.4
0.4
0.4

0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4

Composite
5 ISE
5 ISE
Composite
10 PHLX
Composite
10 ISE
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
11 BOX
23 CBO
23 ASE
23 PHLX
26 NYSE ARCA
23 ISE
35 BATO
23 NYSE ARCA
29 NASDAQ
23 NASDAQ
49 NASDAQ
13 NYSE ARCA
12 NYSE ARCA
40 NYSE ARCA
15 BATO
20 ASE
30 ASE
66 PHLX
49 ISE
173 CBO
25 NASDAQ
Composite

0.3

256

226

0.45

0.3

256

226

0.45

0.3

297

226

0.45

0.3
0.3

305
262

0.4

60

226
209
209
204
145

0.45
0.45
0.45
0.45
0.45

0.4
0.4
0.4
0.4
0.4

60
60
60
60
60

139
123
110
90
102

0.45
0.45
0.45
0.45
0.45

0.4

83
103
123

0.45
0.45

0.4
0.4
0.4
0.4

83
83
83
83

132
149
179

0.45
0.45
0.45

0.3

105

184

0.4

14:16:51
14:14:55
14:14:49
14:14:49
14:14:49
14:14:49
14:14:49
14:14:48
14:14:48
14:14:48
14:14:48
14:14:48
14:14:48
14:14:48
14:14:47
14:14:47
14:14:47
14:14:47
14:14:47
14:14:47
14:14:47
14:14:47
14:14:19
14:12:24
14:12:12
14:11:48
14:10:36
14:06:47
14:06:00
14:04:44
14:04:14
14:00:43
13:59:06
13:58:53
13:58:40
13:58:35
13:58:17
13:58:15
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13

0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35

0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35

10
8
12
10
2
12
6
10
8
12
12
4
8
18
18
74
4
14
18

23
23
23
23
80
23
44
23
40

Composite
Composite
BOX
PHLX
BOX
BOX
PHLX
Composite
BOX
NASDAQ
BOX
PHLX
BOX
PHLX
BOX
PHLX
BOX
PHLX
NYSE ARCA
BOX
ISE
BOX
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
BOX
CBO
PHLX
ISE
NYSE ARCA
NYSE ARCA
NASDAQ
NASDAQ
NASDAQ

0.35

103

175
157

0.4
0.4

0.35

103

146

0.4

183
164
194
188
162
146
186
146
163
146
186
149
159
180

0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4
0.4

199

0.4

0.35
0.35

103
103

13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:13
13:58:12
13:58:12
13:58:12
13:58:12
13:58:12
13:58:12
13:57:04
13:52:51
13:38:52
13:38:45
13:33:45
13:32:41
13:32:12
13:32:12
13:31:56
13:31:55
13:31:48
13:31:45
13:31:45
13:31:33
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32
13:31:32

0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.34
0.35

0.3

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

40
14
40
1
19
15
69
43
14
40
422
2
38

1

12
16
1
1
23
1
1
23
1
1
23
40
11
40
1
15
23
40
13
40
19
15

NYSE ARCA
NYSE ARCA
BATO
BATO
ASE
ASE
PHLX
ISE
BOX
BOX
CBO
BXO
NASDAQ
Composite
Composite
Composite
Composite
Composite
Composite
Composite
PHLX
Composite
Composite
PHLX
Composite
NYSE ARCA
Composite
CBO
BOX
BOX
ASE
PHLX
PHLX
ISE
NYSE ARCA
NYSE ARCA
NASDAQ
BOX
BOX
NASDAQ
BATO
NASDAQ
PHLX
NYSE ARCA
NYSE ARCA
ASE
ASE

448
458
466
473
490
501
510

0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35
0.35

0.3

121

529
566

0.3

160

291

0.35

0.3

121

252

0.35

13:31:32
13:31:32
13:31:32
13:23:16
13:11:05
13:10:29
13:03:39
13:01:01
12:55:51
12:55:28
12:45:08
12:44:06
12:41:34
12:39:38
12:38:55
12:38:43
12:38:41
12:37:56
12:37:48
12:35:49
12:35:39
12:34:10
12:33:09
12:32:59
12:31:42
12:31:33
12:31:27
12:31:18
12:27:16
12:27:05
12:25:10
12:21:46
12:16:18
12:15:16
12:09:24
12:08:56
12:02:25
12:01:30
11:52:37
11:52:27
11:51:37
11:50:55
11:50:28
11:49:15
11:47:28
11:44:50
11:44:47

0.3
0.3
0.3

26 PHLX
81 CBO
15 NASDAQ
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

325
279
279
282
246
285
259
250
246
238
231
217
216
217
213
216
210
210
216
220
221
226
222
210
178
168
155
126
128
126
168

0.2
0.2
0.2
0.2
0.2

171
127
139
175
132

0.2
0.2

80
120

111
101
111
105
91
105
105
105
113
130
144
144

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

149
149

0.3
0.3

144

0.3

134

0.3

114
148
162
162

0.3
0.3
0.3
0.3

157

0.3

163

0.3

158
144
163
205
219
219
210
219
219
219
219

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

11:44:27
11:43:12
11:40:29
11:40:10
11:39:43
11:39:20
11:39:15
11:38:47
11:38:44
11:38:30
11:38:27
11:38:16
11:38:04
11:37:26
11:37:05
11:36:40
11:36:35
11:36:24
11:36:07
11:35:54
11:35:45
11:35:18
11:33:48
11:33:32
11:33:26
11:31:26
11:28:38
11:27:38
11:24:00
11:23:29
11:23:09
11:23:04
11:22:55
11:22:35
11:22:20
11:22:14
11:21:58
11:21:51
11:21:20
11:19:29
11:19:22
11:17:43
11:17:25
11:17:24
11:16:30
11:15:55
11:15:28

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

0.2
0.2
0.2
0.2

80
55
55
96

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

122
154
162
221
258
187
143
179
179

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

228
228
228
228
222
280
286
298
262
257
264
258
228

0.2
0.2
0.2
0.2

206
211
206
241

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

221
239
254
263
270
275
357
357
357

216

0.3

210

0.3

210
191
210
210
208
208
196
196
194

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

194
167
167
167
167

0.3
0.3
0.3
0.3
0.3

167
163
163
162

0.3
0.3
0.3
0.3

167
167

0.3
0.3

165
165
165
166
156
156
145

0.3
0.3
0.3
0.3
0.3
0.3
0.3

122
109

0.3
0.3

11:15:04
11:14:42
11:12:20
11:12:08
11:12:02
11:08:52
11:08:30
11:05:14
11:04:41
11:04:08
11:01:28
10:59:59
10:59:29
10:59:06
10:58:23
10:54:24
10:54:01
10:53:14
10:52:13
10:51:19
10:51:11
10:50:57
10:50:43
10:50:33
10:50:32
10:50:19
10:50:05
10:49:10
10:47:58
10:47:51
10:46:41
10:45:48
10:45:32
10:45:32
10:45:19
10:44:45
10:43:51
10:43:28
10:43:21
10:43:00
10:42:51
10:42:28
10:42:21
10:41:40
10:40:56
10:40:51
10:40:24

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

0.2
0.2

363
363

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

391
364
290
283
273
274
263
273
257
257
276
276
259
259
287
292
297
303
341
276
271
266
256
270
270
271
202
123
114
80
85
128
180

0.2
0.2
0.2

165
165
120

0.2

153

78
106
74
75
79
110
115
126
126
151
153
155
135
135
155
160
159
153
137
137
130
110
110
127
134
154
138
118
112
117
143
148

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

148
148
168
148
171
171
206
230
206
183
238
243
243
238

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

10:39:54
10:39:47
10:39:30
10:39:17
10:39:07
10:38:49
10:36:58
10:36:07
10:34:47
10:34:18
10:31:41
10:31:36
10:31:00
10:30:12
10:29:57
10:29:33
10:29:09
10:28:15
10:28:07
10:27:29
10:27:18
10:27:09
10:26:48
10:26:39
10:26:18
10:25:30
10:25:01
10:23:32
10:23:26
10:23:10
10:22:59
10:22:39
10:22:29
10:21:33
10:21:07
10:20:53
10:20:18
10:19:43
10:19:31
10:19:18
10:19:08
10:18:43
10:16:25
10:15:53
10:15:00
10:14:59
10:13:20

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

0.2
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.2
0.2
0.2
0.2

65
293
278
232
254
227
277
228
234
228
211
174
14
26
31
31

0.2
0.2
0.2
0.2
0.2
0.2

56
81
200
172
187
206

0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2

222
222
262
267
267
274
258
203
203
208
144
144

0.2
0.2
0.2
0.2
0.2
0.2

133
133
109
64
40
64

0.2
0.15

65
283

238
238
238
236
215
215
212
248
253

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

221
184
129
129
129

0.3
0.3
0.3
0.3
0.3

171
190
219
165
154
145

0.3
0.3
0.3
0.3
0.3
0.3

125
118
113

0.3
0.3
0.3

113

0.3

108
125
126
126
126
138
152
147
127
127
216
222

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

219
219
214

0.3
0.3
0.3

10:12:16
10:11:35
10:09:20
10:09:01
10:08:58
10:08:44
10:08:33
10:08:28
10:08:16
10:08:03
10:07:57
10:07:46
10:07:06
10:06:39
10:06:38
10:06:27
10:06:13
10:06:05
10:05:56
10:03:52
10:03:05
10:02:27
10:02:05
10:01:40
10:01:37
10:01:01
09:59:33
09:58:06
09:58:06
09:56:52
09:56:21
09:55:07
09:51:59
09:48:47
09:46:51
09:46:31
09:46:24
09:46:14
09:45:13
09:45:03
09:44:11
09:43:56
09:43:54
09:42:46
09:42:27
09:42:12
09:42:04

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

0.15
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.1
0.1

194
53
65
65
65
96
65
65
65
65
65
65
91
80
65
80
196
67

148
162
162
162

0.3
0.3
0.3
0.3

172
172

0.3
0.3

172

0.3

167
148
128
128
128
155
155
155
155
150

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3

156
161
216
171
150
122
195
208
231
253
255
227
232
246
217
121
40
72
67
63
100
63
92
162
169
177

0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.3
0.25
0.25
0.25
0.25
0.25
0.25
0.25
0.25
0.25
0.25

09:39:46
09:39:31
09:37:40
09:35:23
09:35:01
09:34:51
09:34:38
09:34:24
09:33:58
09:33:06
09:32:37
09:32:32
09:32:19
09:32:07
09:32:00
09:31:50
09:31:42
09:31:32

Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite
Composite

0.1
0.15

25
65

0.15

65

0.15

83

222
227
52
40
42
40
76
86
112
65
72
82
172
191
239
223
186
117

0.25
0.25
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.2
0.25
0.25
0.25
0.25
0.25
0.25

ACVol

CVol

Turnover

VWAP

AVWAP
N/A

Status

VWAP

Open
7.2

PrClose
0.4

2593
2583
2576

2567

2566
2565

2563
2558
2553
2543

2533
2522
2499
2476
2453
2427
2404
2369
2346
2317
2294
2245
2232
2220
2180
2165
2145
2115
2049
2000
1827

1802
1792
1784
1772
1762
1760
1748
1742
1732
1724
1712
1700
1696
1688
1670
1652
1578
1574
1560

1542
1519
1496
1473
1450
1370
1347
1303
1280

1240
1200
1186
1146
1145
1126
1111
1042
999
985
945
523
521

483

482
470
454
453
452
429
428
427
404
403
402
379
339
328
288
287
272
249
209
196
156
137

122
96
15

Sign up to vote on this title
UsefulNot useful