Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | SGD | 11.11 | 11.17 | 11.05 | 11.11 | 11.11 | -0.17 (-1.51%) | 4,351,000 |
26 Jul 2011 | SGD | 11.23 | 11.33 | 11.21 | 11.28 | 11.28 | +0.05 (+0.45%) | 4,138,000 |
25 Jul 2011 | SGD | 11.08 | 11.34 | 11.04 | 11.23 | 11.23 | +0.07 (+0.63%) | 8,859,000 |
22 Jul 2011 | SGD | 11 | 11.2 | 10.99 | 11.16 | 11.16 | +0.34 (+3.14%) | 11,418,000 |
21 Jul 2011 | SGD | 10.88 | 10.92 | 10.78 | 10.82 | 10.82 | +0.02 (+0.19%) | 3,844,000 |
20 Jul 2011 | SGD | 10.7 | 10.87 | 10.7 | 10.8 | 10.8 | +0.17 (+1.60%) | 5,781,000 |
19 Jul 2011 | SGD | 10.59 | 10.65 | 10.53 | 10.63 | 10.63 | +0.01 (+0.09%) | 4,953,000 |
18 Jul 2011 | SGD | 10.7 | 10.7 | 10.58 | 10.62 | 10.62 | -0.04 (-0.38%) | 3,728,000 |
15 Jul 2011 | SGD | 10.68 | 10.75 | 10.65 | 10.66 | 10.66 | -0.02 (-0.19%) | 2,540,000 |
14 Jul 2011 | SGD | 10.76 | 10.78 | 10.6 | 10.68 | 10.68 | -0.03 (-0.28%) | 2,215,000 |
13 Jul 2011 | SGD | 10.75 | 10.79 | 10.63 | 10.71 | 10.71 | +0.05 (+0.47%) | 4,210,000 |
12 Jul 2011 | SGD | 10.8 | 10.82 | 10.55 | 10.66 | 10.66 | -0.22 (-2.02%) | 8,499,000 |
11 Jul 2011 | SGD | 10.95 | 10.97 | 10.88 | 10.88 | 10.88 | -0.17 (-1.54%) | 4,223,000 |
8 Jul 2011 | SGD | 11.09 | 11.13 | 10.95 | 11.05 | 11.05 | +0.01 (+0.09%) | 3,768,000 |
7 Jul 2011 | SGD | 11.01 | 11.07 | 10.95 | 11.04 | 11.04 | +0.04 (+0.36%) | 4,764,000 |
6 Jul 2011 | SGD | 10.97 | 11.13 | 10.97 | 11 | 11 | -0.17 (-1.52%) | 6,175,000 |
5 Jul 2011 | SGD | 11.26 | 11.3 | 11.15 | 11.17 | 11.17 | -0.09 (-0.80%) | 2,476,000 |
4 Jul 2011 | SGD | 11.3 | 11.3 | 11.23 | 11.26 | 11.26 | +0.08 (+0.72%) | 3,102,000 |
1 Jul 2011 | SGD | 11.12 | 11.18 | 11.04 | 11.18 | 11.18 | +0.1 (+0.90%) | 3,410,000 |
30 Jun 2011 | SGD | 10.86 | 11.1 | 10.86 | 11.08 | 11.08 | +0.22 (+2.03%) | 11,691,000 |
29 Jun 2011 | SGD | 10.78 | 10.9 | 10.72 | 10.86 | 10.86 | +0.1 (+0.93%) | 4,206,000 |
28 Jun 2011 | SGD | 10.72 | 10.76 | 10.66 | 10.76 | 10.76 | +0.06 (+0.56%) | 2,327,000 |
27 Jun 2011 | SGD | 10.72 | 10.74 | 10.64 | 10.7 | 10.7 | -0.12 (-1.11%) | 2,862,000 |
24 Jun 2011 | SGD | 10.74 | 10.86 | 10.7 | 10.82 | 10.82 | +0.14 (+1.31%) | 3,308,000 |
23 Jun 2011 | SGD | 10.78 | 10.86 | 10.64 | 10.68 | 10.68 | 0.0 (0.0%) | 4,608,000 |
22 Jun 2011 | SGD | 10.84 | 10.94 | 10.68 | 10.68 | 10.68 | -0.06 (-0.56%) | 4,924,000 |
21 Jun 2011 | SGD | 10.58 | 10.82 | 10.48 | 10.74 | 10.74 | +0.26 (+2.48%) | 8,821,000 |
20 Jun 2011 | SGD | 10.34 | 10.66 | 10.34 | 10.48 | 10.48 | +0.04 (+0.38%) | 4,259,000 |
17 Jun 2011 | SGD | 10.54 | 10.6 | 10.44 | 10.44 | 10.44 | -0.2 (-1.88%) | 5,234,000 |
16 Jun 2011 | SGD | 10.8 | 10.8 | 10.6 | 10.64 | 10.64 | -0.2 (-1.85%) | 5,261,000 |