Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2011 | SGD | 9.18 | 9.26 | 9.11 | 9.25 | 9.25 | +0.12 (+1.31%) | 3,682,000 |
10 Nov 2011 | SGD | 8.96 | 9.14 | 8.95 | 9.13 | 9.13 | -0.17 (-1.83%) | 8,570,000 |
9 Nov 2011 | SGD | 9.42 | 9.44 | 9.28 | 9.3 | 9.3 | -0.07 (-0.75%) | 5,455,000 |
8 Nov 2011 | SGD | 9.42 | 9.42 | 9.12 | 9.37 | 9.37 | -0.03 (-0.32%) | 7,334,000 |
4 Nov 2011 | SGD | 9.41 | 9.54 | 9.4 | 9.4 | 9.4 | +0.2 (+2.17%) | 8,245,000 |
3 Nov 2011 | SGD | 9.08 | 9.27 | 9 | 9.2 | 9.2 | -0.07 (-0.76%) | 6,239,000 |
2 Nov 2011 | SGD | 8.75 | 9.28 | 8.73 | 9.27 | 9.27 | +0.27 (+3%) | 13,143,000 |
1 Nov 2011 | SGD | 9.33 | 9.33 | 8.94 | 9 | 9 | -0.49 (-5.16%) | 11,739,000 |
31 Oct 2011 | SGD | 9.74 | 9.74 | 9.43 | 9.49 | 9.49 | -0.24 (-2.47%) | 5,850,000 |
28 Oct 2011 | SGD | 9.61 | 9.73 | 9.56 | 9.73 | 9.73 | +0.32 (+3.40%) | 10,719,000 |
27 Oct 2011 | SGD | 9.16 | 9.49 | 9.08 | 9.41 | 9.41 | +0.24 (+2.62%) | 9,936,000 |
25 Oct 2011 | SGD | 9.25 | 9.34 | 9 | 9.17 | 9.17 | -0.02 (-0.22%) | 5,692,000 |
24 Oct 2011 | SGD | 9.14 | 9.25 | 9.13 | 9.19 | 9.19 | +0.24 (+2.68%) | 7,965,000 |
21 Oct 2011 | SGD | 8.91 | 8.97 | 8.86 | 8.95 | 8.95 | +0.17 (+1.94%) | 10,384,000 |
20 Oct 2011 | SGD | 8.89 | 8.92 | 8.65 | 8.78 | 8.78 | -0.07 (-0.79%) | 9,802,000 |
19 Oct 2011 | SGD | 8.71 | 8.85 | 8.7 | 8.85 | 8.85 | +0.23 (+2.67%) | 7,223,000 |
18 Oct 2011 | SGD | 8.82 | 8.82 | 8.5 | 8.62 | 8.62 | -0.4 (-4.43%) | 10,375,000 |
17 Oct 2011 | SGD | 8.94 | 9.13 | 8.92 | 9.02 | 9.02 | +0.32 (+3.68%) | 12,641,000 |
14 Oct 2011 | SGD | 8.55 | 8.78 | 8.51 | 8.7 | 8.7 | +0.12 (+1.40%) | 8,758,000 |
13 Oct 2011 | SGD | 8.5 | 8.67 | 8.46 | 8.58 | 8.58 | +0.16 (+1.90%) | 13,417,000 |
12 Oct 2011 | SGD | 8.22 | 8.43 | 8.12 | 8.42 | 8.42 | +0.19 (+2.31%) | 8,070,000 |
11 Oct 2011 | SGD | 8.22 | 8.38 | 8.21 | 8.23 | 8.23 | +0.21 (+2.62%) | 12,107,000 |
10 Oct 2011 | SGD | 7.96 | 8.05 | 7.88 | 8.02 | 8.02 | +0.12 (+1.52%) | 8,824,000 |
7 Oct 2011 | SGD | 7.68 | 7.97 | 7.64 | 7.9 | 7.9 | +0.42 (+5.61%) | 17,011,000 |
6 Oct 2011 | SGD | 7.28 | 7.52 | 7.28 | 7.48 | 7.48 | +0.36 (+5.06%) | 10,742,000 |
5 Oct 2011 | SGD | 7.2 | 7.22 | 7.02 | 7.12 | 7.12 | +0.02 (+0.28%) | 10,187,000 |
4 Oct 2011 | SGD | 7.27 | 7.3 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 14,716,000 |
3 Oct 2011 | SGD | 7.67 | 7.67 | 7.36 | 7.47 | 7.47 | -0.28 (-3.61%) | 13,638,000 |
30 Sep 2011 | SGD | 8.03 | 8.03 | 7.71 | 7.75 | 7.75 | -0.19 (-2.39%) | 13,392,000 |
29 Sep 2011 | SGD | 7.92 | 7.94 | 7.77 | 7.94 | 7.94 | -0.13 (-1.61%) | 10,576,000 |