Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2011 | SGD | 3.92 | 3.97 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 309,000 |
19 Aug 2011 | SGD | 3.96 | 3.99 | 3.89 | 3.91 | 3.91 | -0.12 (-2.98%) | 161,000 |
18 Aug 2011 | SGD | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 17,000 |
17 Aug 2011 | SGD | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | +0.08 (+2.02%) | 69,000 |
16 Aug 2011 | SGD | 3.97 | 4.02 | 3.97 | 3.97 | 3.97 | +0.02 (+0.51%) | 234,000 |
15 Aug 2011 | SGD | 3.9 | 3.96 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 91,000 |
12 Aug 2011 | SGD | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | +0.07 (+1.82%) | 72,000 |
11 Aug 2011 | SGD | 3.84 | 3.9 | 3.6 | 3.85 | 3.85 | -0.1 (-2.53%) | 142,000 |
10 Aug 2011 | SGD | 4.11 | 4.12 | 3.95 | 3.95 | 3.95 | -0.14 (-3.42%) | 102,000 |
8 Aug 2011 | SGD | 4.3 | 4.3 | 4.05 | 4.09 | 4.09 | -0.23 (-5.32%) | 174,000 |
5 Aug 2011 | SGD | 4.38 | 4.42 | 4.28 | 4.32 | 4.32 | -0.11 (-2.48%) | 298,000 |
4 Aug 2011 | SGD | 4.45 | 4.46 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 30,000 |
3 Aug 2011 | SGD | 4.45 | 4.5 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 216,000 |
2 Aug 2011 | SGD | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | -0.05 (-1.11%) | 45,000 |
1 Aug 2011 | SGD | 4.52 | 4.52 | 4.49 | 4.51 | 4.51 | +0.01 (+0.22%) | 39,000 |
29 Jul 2011 | SGD | 4.55 | 4.55 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 74,000 |
28 Jul 2011 | SGD | 4.61 | 4.63 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 144,000 |
27 Jul 2011 | SGD | 4.6 | 4.61 | 4.59 | 4.61 | 4.61 | +0.02 (+0.44%) | 42,000 |
26 Jul 2011 | SGD | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 57,000 |
25 Jul 2011 | SGD | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 11,000 |
22 Jul 2011 | SGD | 4.53 | 4.6 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 105,000 |
21 Jul 2011 | SGD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
20 Jul 2011 | SGD | 4.51 | 4.53 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 31,000 |
19 Jul 2011 | SGD | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | +0.03 (+0.67%) | 26,000 |
18 Jul 2011 | SGD | 4.5 | 4.5 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 3,000 |
15 Jul 2011 | SGD | 4.5 | 4.52 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 18,000 |
14 Jul 2011 | SGD | 4.5 | 4.52 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 88,000 |
13 Jul 2011 | SGD | 4.53 | 4.53 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 36,000 |
12 Jul 2011 | SGD | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 79,000 |
11 Jul 2011 | SGD | 4.52 | 4.54 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 80,000 |