Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2010 | SGD | 9 | 9.01 | 8.95 | 8.96 | 8.96 | -0.04 (-0.44%) | 2,305,000 |
22 Sep 2010 | SGD | 9.06 | 9.06 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 3,260,000 |
21 Sep 2010 | SGD | 9.08 | 9.08 | 8.96 | 9.05 | 9.05 | +0.01 (+0.11%) | 2,508,000 |
20 Sep 2010 | SGD | 9.1 | 9.1 | 8.97 | 9.04 | 9.04 | -0.06 (-0.66%) | 2,015,000 |
17 Sep 2010 | SGD | 9.09 | 9.11 | 9.05 | 9.1 | 9.1 | +0.08 (+0.89%) | 2,721,000 |
16 Sep 2010 | SGD | 9.13 | 9.13 | 9.01 | 9.02 | 9.02 | -0.04 (-0.44%) | 2,942,000 |
15 Sep 2010 | SGD | 9.09 | 9.09 | 8.98 | 9.06 | 9.06 | -0.01 (-0.11%) | 2,749,000 |
14 Sep 2010 | SGD | 9.09 | 9.12 | 9.02 | 9.07 | 9.07 | -0.03 (-0.33%) | 2,759,000 |
13 Sep 2010 | SGD | 8.94 | 9.1 | 8.94 | 9.1 | 9.1 | +0.11 (+1.22%) | 3,635,000 |
9 Sep 2010 | SGD | 9.01 | 9.04 | 8.89 | 8.99 | 8.99 | -0.02 (-0.22%) | 4,160,000 |
8 Sep 2010 | SGD | 9.08 | 9.1 | 8.98 | 9.01 | 9.01 | -0.14 (-1.53%) | 1,904,000 |
7 Sep 2010 | SGD | 9.13 | 9.15 | 9.06 | 9.15 | 9.15 | +0.04 (+0.44%) | 2,464,000 |
6 Sep 2010 | SGD | 9.02 | 9.12 | 9.02 | 9.11 | 9.11 | +0.11 (+1.22%) | 4,825,000 |
3 Sep 2010 | SGD | 9.01 | 9.01 | 8.82 | 9 | 9 | 0.0 (0.0%) | 4,088,000 |
2 Sep 2010 | SGD | 9.05 | 9.09 | 8.97 | 9 | 9 | +0.03 (+0.33%) | 3,330,000 |
1 Sep 2010 | SGD | 8.9 | 8.98 | 8.86 | 8.97 | 8.97 | +0.02 (+0.22%) | 3,768,000 |
31 Aug 2010 | SGD | 8.85 | 8.95 | 8.69 | 8.95 | 8.95 | +0.07 (+0.79%) | 6,506,000 |
30 Aug 2010 | SGD | 8.9 | 8.98 | 8.86 | 8.88 | 8.88 | +0.03 (+0.34%) | 3,213,000 |
27 Aug 2010 | SGD | 8.74 | 8.86 | 8.74 | 8.85 | 8.85 | +0.11 (+1.26%) | 3,028,000 |
26 Aug 2010 | SGD | 8.66 | 8.76 | 8.66 | 8.74 | 8.74 | +0.06 (+0.69%) | 1,832,000 |
25 Aug 2010 | SGD | 8.66 | 8.71 | 8.64 | 8.68 | 8.68 | +0.01 (+0.12%) | 2,057,000 |
24 Aug 2010 | SGD | 8.64 | 8.75 | 8.64 | 8.67 | 8.67 | -0.01 (-0.12%) | 2,334,000 |
23 Aug 2010 | SGD | 8.75 | 8.76 | 8.65 | 8.68 | 8.68 | -0.07 (-0.80%) | 2,119,000 |
20 Aug 2010 | SGD | 8.78 | 8.79 | 8.72 | 8.75 | 8.75 | -0.05 (-0.57%) | 2,794,000 |
19 Aug 2010 | SGD | 8.8 | 8.86 | 8.72 | 8.8 | 8.8 | +0.05 (+0.57%) | 2,992,000 |
18 Aug 2010 | SGD | 8.7 | 8.78 | 8.69 | 8.75 | 8.75 | -0.01 (-0.11%) | 2,373,000 |
17 Aug 2010 | SGD | 8.73 | 8.78 | 8.71 | 8.76 | 8.76 | 0.0 (0.0%) | 3,224,000 |
16 Aug 2010 | SGD | 8.69 | 8.8 | 8.63 | 8.76 | 8.76 | -0.02 (-0.23%) | 3,609,000 |
13 Aug 2010 | SGD | 8.81 | 8.82 | 8.75 | 8.78 | 8.78 | -0.01 (-0.11%) | 3,506,000 |
12 Aug 2010 | SGD | 8.78 | 8.83 | 8.72 | 8.79 | 8.79 | -0.03 (-0.34%) | 4,904,000 |