Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | SGD | 10.28 | 10.49 | 10.26 | 10.47 | 10.47 | +0.28 (+2.75%) | 6,772,000 |
16 Jan 2012 | SGD | 10.2 | 10.2 | 10.09 | 10.19 | 10.19 | -0.08 (-0.78%) | 3,264,000 |
13 Jan 2012 | SGD | 10.13 | 10.29 | 10.09 | 10.27 | 10.27 | +0.14 (+1.38%) | 5,767,000 |
12 Jan 2012 | SGD | 10 | 10.2 | 10 | 10.13 | 10.13 | +0.02 (+0.20%) | 3,959,000 |
11 Jan 2012 | SGD | 10 | 10.14 | 9.96 | 10.11 | 10.11 | +0.17 (+1.71%) | 8,688,000 |
10 Jan 2012 | SGD | 9.67 | 9.94 | 9.65 | 9.94 | 9.94 | +0.39 (+4.08%) | 9,527,000 |
9 Jan 2012 | SGD | 9.46 | 9.6 | 9.45 | 9.55 | 9.55 | -0.05 (-0.52%) | 2,504,000 |
6 Jan 2012 | SGD | 9.46 | 9.63 | 9.41 | 9.6 | 9.6 | +0.16 (+1.69%) | 3,287,000 |
5 Jan 2012 | SGD | 9.57 | 9.61 | 9.44 | 9.44 | 9.44 | -0.21 (-2.18%) | 3,053,000 |
4 Jan 2012 | SGD | 9.65 | 9.69 | 9.58 | 9.65 | 9.65 | +0.09 (+0.94%) | 4,795,000 |
3 Jan 2012 | SGD | 9.33 | 9.63 | 9.32 | 9.56 | 9.56 | +0.26 (+2.80%) | 3,513,000 |
30 Dec 2011 | SGD | 9.4 | 9.44 | 9.3 | 9.3 | 9.3 | -0.17 (-1.80%) | 2,480,000 |
29 Dec 2011 | SGD | 9.39 | 9.47 | 9.35 | 9.47 | 9.47 | +0.04 (+0.42%) | 1,235,000 |
28 Dec 2011 | SGD | 9.51 | 9.57 | 9.41 | 9.43 | 9.43 | -0.07 (-0.74%) | 1,224,000 |
27 Dec 2011 | SGD | 9.6 | 9.6 | 9.47 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,446,000 |
23 Dec 2011 | SGD | 9.41 | 9.54 | 9.39 | 9.53 | 9.53 | +0.28 (+3.03%) | 5,513,000 |
22 Dec 2011 | SGD | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | +0.03 (+0.33%) | 1,648,000 |
21 Dec 2011 | SGD | 9.19 | 9.24 | 9.14 | 9.22 | 9.22 | +0.22 (+2.44%) | 3,660,000 |
20 Dec 2011 | SGD | 9 | 9.05 | 8.96 | 9 | 9 | +0.04 (+0.45%) | 2,231,000 |
19 Dec 2011 | SGD | 9 | 9.02 | 8.95 | 8.96 | 8.96 | -0.15 (-1.65%) | 4,135,000 |
16 Dec 2011 | SGD | 9.05 | 9.13 | 9 | 9.11 | 9.11 | +0.11 (+1.22%) | 3,106,000 |
15 Dec 2011 | SGD | 9 | 9.08 | 8.98 | 9 | 9 | -0.05 (-0.55%) | 4,985,000 |
14 Dec 2011 | SGD | 9.08 | 9.17 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 2,399,000 |
13 Dec 2011 | SGD | 9.08 | 9.3 | 9.08 | 9.1 | 9.1 | -0.08 (-0.87%) | 4,311,000 |
12 Dec 2011 | SGD | 9.28 | 9.3 | 9.06 | 9.18 | 9.18 | -0.02 (-0.22%) | 2,563,000 |
9 Dec 2011 | SGD | 9.13 | 9.25 | 9.08 | 9.2 | 9.2 | -0.1 (-1.08%) | 3,434,000 |
8 Dec 2011 | SGD | 9.4 | 9.45 | 9.3 | 9.3 | 9.3 | -0.15 (-1.59%) | 3,593,000 |
7 Dec 2011 | SGD | 9.44 | 9.52 | 9.4 | 9.45 | 9.45 | +0.05 (+0.53%) | 2,208,000 |
6 Dec 2011 | SGD | 9.42 | 9.44 | 9.33 | 9.4 | 9.4 | -0.16 (-1.67%) | 3,685,000 |
5 Dec 2011 | SGD | 9.49 | 9.59 | 9.44 | 9.56 | 9.56 | +0.01 (+0.10%) | 2,591,000 |