how much longer can this stay under the radar?, page-23

ok, I have managed to extract all the trades since the first of July in AAG.

I then flagged all the trades ending in odd numbers such as 35, 9 or 1 etc as these are likely to be bots or broker trades so they can recognize themselves in the que ()see sorted below)

Overall since 1st of July till yesterday there were:

355 trades for 7,105,489 shares and $1,312,249 so 18.5c/share

the subset below was 217 trades for 2,092,829 shares and
$389,771 so 18.6c/share

Price wise not much difference however it does look as if a broker or someone pretty serious is accumulating with ~62% of shares traded by these guys if you can use the odd ending trades as a guide.

Note also the 19th of August when there is a heap of bot trading. This started prior to the announcement of that day.

Date Time OpenPrice HighPrice CumVolume Transactions
16-Jul-10 9:59:00 19 19 8,835 1
30-Jul-10 9:59:00 19 19 9,567 2
26-Aug-10 9:59:00 19.5 19.5 198,601 4
23-Jul-10 10:00:00 19 19 10,420 1
27-Aug-10 10:00:00 20 20 9,850 1
6-Sep-10 10:00:00 19 19 4,457 1
9-Sep-10 10:09:00 17 17 33,543 1
20-Jul-10 10:11:00 17.5 17.5 8,339 1
25-Aug-10 10:12:00 17.5 17.5 5,555 1
27-Jul-10 10:19:00 18 18 10,994 1
6-Sep-10 10:19:00 17.5 17.5 78,150 5
17-Aug-10 10:22:00 18 18 2,098 1
19-Aug-10 10:43:00 19 19 186,681 18
19-Aug-10 10:45:00 19 19 50,840 2
7-Jul-10 11:09:00 18 18 38,965 1
19-Aug-10 11:33:00 18.5 18.5 20,630 3
19-Aug-10 12:01:00 18.5 18.5 100,560 2
19-Aug-10 12:08:00 18.5 18.5 65,450 2
27-Aug-10 12:09:00 20 20 78,150 3
16-Aug-10 12:14:00 17 18 44,902 4
19-Aug-10 12:14:00 18.5 18.5 34,550 3
19-Jul-10 12:23:00 17.5 17.5 11,035 2
1-Jul-10 12:47:00 18.5 18.5 19,975 3
18-Aug-10 12:48:00 18 18 2,729 1
6-Aug-10 12:51:00 18.5 18.5 31,661 1
19-Aug-10 12:57:00 18.5 18.5 30,420 2
19-Aug-10 13:00:00 18.5 18.5 3,146 1
19-Aug-10 13:13:00 18.5 18.5 50,280 3
19-Aug-10 13:27:00 18 18.5 45,230 2
13-Aug-10 13:29:00 17 17 24,540 1
2-Sep-10 13:33:00 19.5 19.5 15,384 1
17-Aug-10 13:36:00 18 18 2,850 1
20-Aug-10 13:41:00 19 19 56,570 2
2-Aug-10 13:43:00 19 19 12,209 1
2-Sep-10 13:58:00 18.5 18.5 2,570 1
19-Aug-10 14:00:00 18.5 18.5 35,050 2
19-Aug-10 14:10:00 18.5 18.5 69,714 2
19-Aug-10 14:11:00 18.5 18.5 30,846 2
19-Aug-10 14:12:00 18.5 18.5 19,154 1
26-Aug-10 14:17:00 19.5 19.5 5,846 1
2-Jul-10 14:19:00 18 18 49,158 3
2-Jul-10 14:23:00 16 16 2,342 1
19-Aug-10 14:32:00 18.5 18.5 19,320 1
5-Jul-10 14:34:00 17.5 17.5 8,965 1
19-Aug-10 14:36:00 19 19 8,040 1
13-Aug-10 14:39:00 17 17 55,540 1
19-Aug-10 14:45:00 19.5 19.5 5,340 2
7-Jul-10 15:02:00 18 18 16,035 2
7-Sep-10 15:19:00 17 17 40,450 4
19-Aug-10 15:26:00 18.5 18.5 33,680 1
2-Sep-10 15:27:00 18.5 18.5 34,457 2
27-Jul-10 15:31:00 19 19 5,260 1
26-Aug-10 15:39:00 19.5 19.5 11,154 1
19-Aug-10 15:43:00 18.5 19 21,820 2
20-Aug-10 15:43:00 19 19 14,430 1
19-Aug-10 15:51:00 19 19.5 32,590 2
19-Aug-10 15:55:00 19 19 13,540 2
19-Aug-10 15:59:00 19 19 726 1
2-Sep-10 15:59:00 18.5 18.5 5,543 1
7-Jul-10 16:10:00 18 18 38,965 2
19-Aug-10 16:10:00 19 19 8,184 2
26-Aug-10 16:10:00 19.5 19.5 100,654 4
19-Aug-10 10:05:00 18 18 860 2
19-Aug-10 10:07:00 18 18 870 1
19-Aug-10 10:09:00 18 18 860 1
19-Aug-10 10:11:00 18 18 870 1
19-Aug-10 10:13:00 18 18 870 1
19-Aug-10 10:15:00 18 18 860 1
19-Aug-10 10:17:00 18 18 870 1
19-Aug-10 10:19:00 18 18 870 1
19-Aug-10 10:21:00 18 18 860 1
19-Aug-10 10:23:00 18 18 870 1
19-Aug-10 10:25:00 18 18 870 1
19-Aug-10 10:27:00 18 18 860 1
19-Aug-10 10:47:00 19 19 840 1
19-Aug-10 10:49:00 19 19 840 1
19-Aug-10 10:51:00 19 19 840 1
19-Aug-10 10:52:00 18.5 18.5 840 1
19-Aug-10 10:55:00 18.5 18.5 850 1
19-Aug-10 10:57:00 18.5 18.5 770 1
19-Aug-10 10:59:00 18.5 18.5 700 1
19-Aug-10 11:01:00 18.5 18.5 700 1
19-Aug-10 11:03:00 18.5 18.5 700 1
19-Aug-10 11:05:00 18.5 18.5 700 1
19-Aug-10 11:09:00 18 18 700 1
19-Aug-10 11:11:00 18 18 710 1
19-Aug-10 11:15:00 18 18 700 1
19-Aug-10 11:19:00 18 18 700 1
19-Aug-10 11:21:00 18 18.5 700 2
19-Aug-10 11:23:00 18.5 18.5 700 1
19-Aug-10 11:25:00 18.5 18.5 710 1
19-Aug-10 11:27:00 18.5 18.5 700 1
19-Aug-10 11:29:00 18.5 18.5 700 1
19-Aug-10 11:31:00 18.5 18.5 700 1
19-Aug-10 11:35:00 18.5 18.5 560 1
19-Aug-10 11:37:00 18.5 18.5 560 1
19-Aug-10 11:39:00 18.5 18.5 560 1
19-Aug-10 11:41:00 18.5 18.5 560 1
19-Aug-10 11:43:00 18.5 18.5 560 1
19-Aug-10 11:45:00 18.5 18.5 560 1
19-Aug-10 11:47:00 18.5 18.5 570 1
19-Aug-10 11:49:00 18.5 18.5 560 1
19-Aug-10 11:51:00 18.5 18.5 560 2
19-Aug-10 11:53:00 18.5 18.5 560 1
19-Aug-10 11:55:00 18.5 18.5 560 1
19-Aug-10 11:57:00 18.5 18.5 560 1
19-Aug-10 11:59:00 18.5 18.5 560 1
19-Aug-10 12:03:00 18.5 18.5 570 1
19-Aug-10 12:05:00 18.5 18.5 560 1
19-Aug-10 12:07:00 18.5 18.5 560 1
19-Aug-10 12:09:00 18.5 18.5 560 1
19-Aug-10 12:11:00 18.5 18.5 560 1
19-Aug-10 12:13:00 18.5 18.5 560 1
8-Sep-10 12:14:00 17 17 500 1
19-Aug-10 12:15:00 18.5 18.5 480 1
19-Aug-10 12:17:00 18.5 18.5 420 1
19-Aug-10 12:19:00 18.5 18.5 420 1
19-Aug-10 12:21:00 18.5 18.5 420 1
19-Aug-10 12:23:00 18.5 18.5 420 1
19-Aug-10 12:25:00 18.5 18.5 420 1
19-Aug-10 12:27:00 18.5 18.5 430 1
19-Aug-10 12:29:00 18.5 18.5 420 1
19-Aug-10 12:31:00 18.5 18.5 420 1
19-Aug-10 12:33:00 18.5 18.5 420 1
19-Aug-10 12:35:00 18.5 18.5 420 1
19-Aug-10 12:37:00 18.5 18.5 420 1
19-Aug-10 12:39:00 18.5 18.5 420 1
19-Aug-10 12:41:00 18.5 18.5 420 1
19-Aug-10 12:43:00 18.5 18.5 420 1
19-Aug-10 12:45:00 18.5 18.5 420 1
19-Aug-10 12:47:00 18.5 18.5 420 1
19-Aug-10 12:49:00 18.5 18.5 430 1
19-Aug-10 12:51:00 18.5 18.5 420 2
19-Aug-10 12:53:00 18.5 18.5 420 1
19-Aug-10 12:55:00 18.5 18.5 420 1
19-Aug-10 12:59:00 18.5 18.5 420 1
19-Aug-10 13:01:00 18.5 18.5 320 1
19-Aug-10 13:03:00 18.5 18.5 280 1
19-Aug-10 13:05:00 18.5 18.5 280 1
19-Aug-10 13:07:00 18.5 18.5 280 1
19-Aug-10 13:09:00 18.5 18.5 280 1
19-Aug-10 13:11:00 18.5 18.5 280 1
19-Aug-10 13:15:00 18 18 280 1
19-Aug-10 13:17:00 18 18 280 1
19-Aug-10 13:19:00 18 18 280 1
19-Aug-10 13:21:00 18 18 290 1
19-Aug-10 13:23:00 18 18 280 1
19-Aug-10 13:25:00 18 18 280 1
19-Aug-10 13:29:00 18.5 18.5 280 1
19-Aug-10 13:31:00 18.5 18.5 280 1
19-Aug-10 13:33:00 18.5 18.5 280 1
19-Aug-10 13:35:00 18.5 18.5 280 1
19-Aug-10 13:37:00 18.5 18.5 280 1
19-Aug-10 13:39:00 18.5 18.5 350 1
19-Aug-10 13:41:00 18.5 18.5 420 1
19-Aug-10 13:43:00 18.5 18.5 420 1
19-Aug-10 13:45:00 18.5 18.5 420 1
19-Aug-10 13:47:00 18.5 18.5 420 1
19-Aug-10 13:49:00 18.5 18.5 420 1
19-Aug-10 13:51:00 18.5 18.5 420 1
19-Aug-10 13:53:00 18.5 18.5 430 1
19-Aug-10 13:55:00 18.5 18.5 420 1
19-Aug-10 13:57:00 18.5 18.5 420 1
19-Aug-10 13:59:00 18.5 18.5 490 1
19-Aug-10 14:01:00 18.5 18.5 560 1
19-Aug-10 14:03:00 18.5 18.5 560 1
19-Aug-10 14:05:00 18.5 18.5 560 1
19-Aug-10 14:07:00 18.5 18.5 560 1
19-Aug-10 14:09:00 18.5 18.5 570 2
19-Aug-10 14:13:00 19 19 560 1
19-Aug-10 14:15:00 18.5 18.5 560 1
19-Aug-10 14:17:00 18.5 18.5 560 1
19-Aug-10 14:19:00 18.5 18.5 560 1
19-Aug-10 14:21:00 18.5 18.5 560 1
19-Aug-10 14:23:00 18.5 18.5 630 1
19-Aug-10 14:25:00 18.5 18.5 710 1
19-Aug-10 14:27:00 18.5 18.5 700 1
19-Aug-10 14:29:00 18.5 18.5 700 1
19-Aug-10 14:31:00 18.5 18.5 700 1
19-Aug-10 14:33:00 19 19 700 1
19-Aug-10 14:35:00 19 19 700 1
19-Aug-10 14:37:00 19.5 19.5 700 1
19-Aug-10 14:39:00 19.5 19.5 710 1
19-Aug-10 14:41:00 19.5 19.5 700 1
19-Aug-10 14:43:00 19.5 19.5 700 1
19-Aug-10 14:47:00 19 19 700 1
19-Aug-10 14:49:00 19 19 700 1
19-Aug-10 14:51:00 19 19 710 1
19-Aug-10 14:53:00 19 19 700 1
19-Aug-10 14:55:00 19 19 700 1
19-Aug-10 14:57:00 19 19 700 1
19-Aug-10 14:59:00 19 19 700 1
19-Aug-10 15:01:00 19 19 700 1
19-Aug-10 15:03:00 19 19 850 1
19-Aug-10 15:05:00 19 19 840 1
19-Aug-10 15:07:00 19 19 840 1
19-Aug-10 15:09:00 19 19 840 1
19-Aug-10 15:11:00 19 19 840 1
19-Aug-10 15:13:00 18.5 18.5 840 1
19-Aug-10 15:15:00 18.5 18.5 850 1
19-Aug-10 15:17:00 18.5 18.5 840 1
19-Aug-10 15:19:00 18.5 18.5 840 1
19-Aug-10 15:21:00 18.5 18.5 980 1
19-Aug-10 15:23:00 18.5 18.5 990 1
19-Aug-10 15:25:00 18.5 18.5 980 1
19-Aug-10 15:29:00 18.5 18.5 980 1
19-Aug-10 15:31:00 18.5 18.5 980 1
19-Aug-10 15:33:00 18.5 18.5 990 1
19-Aug-10 15:35:00 18.5 18.5 980 1
19-Aug-10 15:37:00 18.5 18.5 980 1
19-Aug-10 15:39:00 18.5 18.5 980 1
19-Aug-10 15:41:00 18.5 18.5 980 1
19-Aug-10 15:45:00 19 19 980 1
19-Aug-10 15:47:00 19 19 980 1
19-Aug-10 15:49:00 19 19 980 1
19-Aug-10 15:53:00 19.5 19.5 990 1
19-Aug-10 15:57:00 19 19 980 1