Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
28 Sep 2011 | SGD | 8.3 | 8.3 | 8.03 | 8.07 | 8.07 | -0.24 (-2.89%) | 7,402,000 |
27 Sep 2011 | SGD | 8.19 | 8.33 | 8.18 | 8.31 | 8.31 | +0.26 (+3.23%) | 5,934,000 |
26 Sep 2011 | SGD | 8.36 | 8.36 | 8 | 8.05 | 8.05 | -0.3 (-3.59%) | 10,313,000 |
23 Sep 2011 | SGD | 8.3 | 8.35 | 8.24 | 8.35 | 8.35 | -0.1 (-1.18%) | 10,368,000 |
22 Sep 2011 | SGD | 8.53 | 8.55 | 8.42 | 8.45 | 8.45 | -0.13 (-1.52%) | 9,693,000 |
21 Sep 2011 | SGD | 8.56 | 8.68 | 8.53 | 8.58 | 8.58 | -0.09 (-1.04%) | 4,294,000 |
20 Sep 2011 | SGD | 8.51 | 8.68 | 8.51 | 8.67 | 8.67 | +0.14 (+1.64%) | 2,880,000 |
19 Sep 2011 | SGD | 8.65 | 8.66 | 8.52 | 8.53 | 8.53 | -0.22 (-2.51%) | 4,697,000 |
16 Sep 2011 | SGD | 8.69 | 8.79 | 8.67 | 8.75 | 8.75 | +0.15 (+1.74%) | 9,306,000 |
15 Sep 2011 | SGD | 8.65 | 8.67 | 8.52 | 8.6 | 8.6 | +0.05 (+0.58%) | 6,414,000 |
14 Sep 2011 | SGD | 8.66 | 8.67 | 8.46 | 8.55 | 8.55 | +0.03 (+0.35%) | 8,716,000 |
13 Sep 2011 | SGD | 8.6 | 8.76 | 8.51 | 8.52 | 8.52 | +0.02 (+0.24%) | 5,728,000 |
12 Sep 2011 | SGD | 8.59 | 8.63 | 8.48 | 8.5 | 8.5 | -0.26 (-2.97%) | 12,534,000 |
9 Sep 2011 | SGD | 8.8 | 8.89 | 8.75 | 8.76 | 8.76 | -0.04 (-0.45%) | 6,716,000 |
8 Sep 2011 | SGD | 8.8 | 8.85 | 8.71 | 8.8 | 8.8 | +0.09 (+1.03%) | 9,559,000 |
7 Sep 2011 | SGD | 8.7 | 8.72 | 8.55 | 8.71 | 8.71 | +0.07 (+0.81%) | 12,360,000 |
6 Sep 2011 | SGD | 8.54 | 8.73 | 8.46 | 8.64 | 8.64 | -0.02 (-0.23%) | 8,673,000 |
5 Sep 2011 | SGD | 8.69 | 8.69 | 8.5 | 8.66 | 8.66 | -0.27 (-3.02%) | 9,349,000 |
2 Sep 2011 | SGD | 9.19 | 9.3 | 8.82 | 8.93 | 8.93 | -0.24 (-2.62%) | 11,448,000 |
1 Sep 2011 | SGD | 9.3 | 9.5 | 9.1 | 9.17 | 9.17 | -0.13 (-1.40%) | 9,294,000 |
31 Aug 2011 | SGD | 8.92 | 9.3 | 8.91 | 9.3 | 9.3 | +0.49 (+5.56%) | 12,200,000 |
29 Aug 2011 | SGD | 8.51 | 8.92 | 8.5 | 8.81 | 8.81 | +0.34 (+4.01%) | 6,695,000 |
26 Aug 2011 | SGD | 8.62 | 8.62 | 8.4 | 8.47 | 8.47 | -0.14 (-1.63%) | 5,785,000 |
25 Aug 2011 | SGD | 8.6 | 8.66 | 8.5 | 8.61 | 8.61 | +0.19 (+2.26%) | 5,728,000 |
24 Aug 2011 | SGD | 8.83 | 8.83 | 8.41 | 8.42 | 8.42 | -0.32 (-3.66%) | 11,765,000 |
23 Aug 2011 | SGD | 8.73 | 8.8 | 8.64 | 8.74 | 8.74 | +0.03 (+0.34%) | 9,536,000 |