Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2012 | SGD | 11.02 | 11.08 | 10.99 | 11.01 | 11.01 | -0.09 (-0.81%) | 3,176,000 |
4 Sep 2012 | SGD | 11.23 | 11.25 | 11.1 | 11.1 | 11.1 | -0.05 (-0.45%) | 1,862,000 |
3 Sep 2012 | SGD | 11.16 | 11.27 | 11.12 | 11.15 | 11.15 | -0.04 (-0.36%) | 3,192,000 |
31 Aug 2012 | SGD | 11.02 | 11.19 | 11.02 | 11.19 | 11.19 | +0.05 (+0.45%) | 7,068,000 |
30 Aug 2012 | SGD | 11.26 | 11.26 | 11.06 | 11.14 | 11.14 | -0.12 (-1.07%) | 3,581,000 |
29 Aug 2012 | SGD | 11.28 | 11.29 | 11.23 | 11.26 | 11.26 | +0.03 (+0.27%) | 3,040,000 |
28 Aug 2012 | SGD | 11.18 | 11.27 | 11.15 | 11.23 | 11.23 | -0.02 (-0.18%) | 2,458,000 |
27 Aug 2012 | SGD | 11.35 | 11.37 | 11.21 | 11.25 | 11.25 | -0.14 (-1.23%) | 4,153,000 |
24 Aug 2012 | SGD | 11.5 | 11.51 | 11.32 | 11.39 | 11.39 | -0.19 (-1.64%) | 6,313,000 |
23 Aug 2012 | SGD | 11.57 | 11.6 | 11.53 | 11.58 | 11.58 | +0.07 (+0.61%) | 2,879,000 |
22 Aug 2012 | SGD | 11.5 | 11.51 | 11.39 | 11.51 | 11.51 | -0.01 (-0.09%) | 2,168,000 |
21 Aug 2012 | SGD | 11.58 | 11.6 | 11.5 | 11.52 | 11.52 | -0.06 (-0.52%) | 2,656,000 |
17 Aug 2012 | SGD | 11.53 | 11.6 | 11.53 | 11.58 | 11.58 | +0.06 (+0.52%) | 2,802,000 |
16 Aug 2012 | SGD | 11.44 | 11.52 | 11.43 | 11.52 | 11.52 | +0.07 (+0.61%) | 3,342,000 |
15 Aug 2012 | SGD | 11.5 | 11.51 | 11.39 | 11.45 | 11.45 | -0.05 (-0.43%) | 2,602,000 |
14 Aug 2012 | SGD | 11.48 | 11.54 | 11.46 | 11.5 | 11.5 | +0.02 (+0.17%) | 4,438,000 |
13 Aug 2012 | SGD | 11.4 | 11.48 | 11.37 | 11.48 | 11.48 | +0.08 (+0.70%) | 2,469,000 |
10 Aug 2012 | SGD | 11.3 | 11.42 | 11.3 | 11.4 | 11.4 | +0.17 (+1.51%) | 6,324,000 |
8 Aug 2012 | SGD | 11.31 | 11.37 | 11.1 | 11.23 | 11.23 | -0.07 (-0.62%) | 3,806,000 |
7 Aug 2012 | SGD | 11.45 | 11.46 | 11.28 | 11.3 | 11.3 | -0.07 (-0.62%) | 2,124,000 |
6 Aug 2012 | SGD | 11.4 | 11.43 | 11.34 | 11.37 | 11.37 | +0.1 (+0.89%) | 3,612,000 |
3 Aug 2012 | SGD | 11.12 | 11.3 | 11.12 | 11.27 | 11.27 | +0.07 (+0.63%) | 3,147,000 |
2 Aug 2012 | SGD | 11.2 | 11.3 | 11.17 | 11.2 | 11.2 | -0.05 (-0.44%) | 2,481,000 |
1 Aug 2012 | SGD | 11.15 | 11.25 | 11.1 | 11.25 | 11.25 | +0.07 (+0.63%) | 4,229,000 |
31 Jul 2012 | SGD | 10.96 | 11.18 | 10.96 | 11.18 | 11.18 | +0.08 (+0.72%) | 7,456,000 |
30 Jul 2012 | SGD | 11.09 | 11.12 | 11.02 | 11.1 | 11.1 | +0.1 (+0.91%) | 3,773,000 |
27 Jul 2012 | SGD | 11.08 | 11.08 | 10.94 | 11 | 11 | +0.1 (+0.92%) | 2,649,000 |
26 Jul 2012 | SGD | 10.85 | 11.08 | 10.85 | 10.9 | 10.9 | -0.03 (-0.27%) | 5,044,000 |
25 Jul 2012 | SGD | 11.01 | 11.09 | 10.86 | 10.93 | 10.93 | -0.26 (-2.32%) | 5,077,000 |
24 Jul 2012 | SGD | 11.1 | 11.25 | 11.08 | 11.19 | 11.19 | +0.13 (+1.18%) | 4,642,000 |