Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2012 | SGD | 10.75 | 10.78 | 10.7 | 10.71 | 10.71 | +0.02 (+0.19%) | 5,868,000 |
29 Nov 2012 | SGD | 10.59 | 10.69 | 10.55 | 10.69 | 10.69 | +0.2 (+1.91%) | 4,756,000 |
28 Nov 2012 | SGD | 10.62 | 10.62 | 10.45 | 10.49 | 10.49 | -0.14 (-1.32%) | 5,366,000 |
27 Nov 2012 | SGD | 10.49 | 10.63 | 10.42 | 10.63 | 10.63 | +0.13 (+1.24%) | 3,375,000 |
26 Nov 2012 | SGD | 10.72 | 10.73 | 10.5 | 10.5 | 10.5 | -0.12 (-1.13%) | 2,847,000 |
23 Nov 2012 | SGD | 10.62 | 10.64 | 10.55 | 10.62 | 10.62 | +0.07 (+0.66%) | 3,174,000 |
22 Nov 2012 | SGD | 10.42 | 10.62 | 10.4 | 10.55 | 10.55 | +0.28 (+2.73%) | 7,490,000 |
21 Nov 2012 | SGD | 10.23 | 10.28 | 10.2 | 10.27 | 10.27 | +0.1 (+0.98%) | 3,309,000 |
20 Nov 2012 | SGD | 10.11 | 10.22 | 10.1 | 10.17 | 10.17 | +0.16 (+1.60%) | 6,900,000 |
19 Nov 2012 | SGD | 10.03 | 10.06 | 9.97 | 10.01 | 10.01 | +0.01 (+0.10%) | 6,440,000 |
16 Nov 2012 | SGD | 10.1 | 10.11 | 9.98 | 10 | 10 | -0.13 (-1.28%) | 6,916,000 |
15 Nov 2012 | SGD | 10.17 | 10.2 | 10.1 | 10.13 | 10.13 | -0.17 (-1.65%) | 5,623,000 |
14 Nov 2012 | SGD | 10.2 | 10.35 | 10.18 | 10.3 | 10.3 | +0.1 (+0.98%) | 6,869,000 |
12 Nov 2012 | SGD | 10.15 | 10.29 | 10.1 | 10.2 | 10.2 | +0.05 (+0.49%) | 3,660,000 |
9 Nov 2012 | SGD | 10.24 | 10.27 | 10.11 | 10.15 | 10.15 | -0.23 (-2.22%) | 10,773,000 |
8 Nov 2012 | SGD | 10.4 | 10.41 | 10.32 | 10.38 | 10.38 | -0.15 (-1.42%) | 7,462,000 |
7 Nov 2012 | SGD | 10.45 | 10.56 | 10.43 | 10.53 | 10.53 | +0.03 (+0.29%) | 6,484,000 |
6 Nov 2012 | SGD | 10.75 | 10.8 | 10.45 | 10.5 | 10.5 | -0.3 (-2.78%) | 8,149,000 |
5 Nov 2012 | SGD | 10.6 | 10.85 | 10.58 | 10.8 | 10.8 | +0.2 (+1.89%) | 4,568,000 |
2 Nov 2012 | SGD | 10.65 | 10.69 | 10.6 | 10.6 | 10.6 | +0.04 (+0.38%) | 5,012,000 |
1 Nov 2012 | SGD | 10.66 | 10.66 | 10.51 | 10.56 | 10.56 | -0.1 (-0.94%) | 4,197,000 |
31 Oct 2012 | SGD | 10.66 | 10.69 | 10.55 | 10.66 | 10.66 | 0.0 (0.0%) | 7,646,000 |
30 Oct 2012 | SGD | 10.8 | 10.81 | 10.57 | 10.66 | 10.66 | -0.16 (-1.48%) | 8,692,000 |
29 Oct 2012 | SGD | 11.06 | 11.07 | 10.71 | 10.82 | 10.82 | -0.28 (-2.52%) | 7,540,000 |
25 Oct 2012 | SGD | 11.05 | 11.11 | 11.04 | 11.1 | 11.1 | 0.0 (0.0%) | 3,092,000 |
24 Oct 2012 | SGD | 11.1 | 11.21 | 11.06 | 11.1 | 11.1 | -0.09 (-0.80%) | 3,826,000 |
23 Oct 2012 | SGD | 11.18 | 11.24 | 11.15 | 11.19 | 11.19 | +0.05 (+0.45%) | 2,445,000 |
22 Oct 2012 | SGD | 11.16 | 11.18 | 11.12 | 11.14 | 11.14 | -0.15 (-1.33%) | 6,252,000 |
19 Oct 2012 | SGD | 11.39 | 11.39 | 11.22 | 11.29 | 11.29 | -0.1 (-0.88%) | 4,233,000 |
18 Oct 2012 | SGD | 11.33 | 11.42 | 11.33 | 11.39 | 11.39 | +0.1 (+0.89%) | 2,491,000 |