Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2010 | SGD | 8.92 | 9.01 | 8.81 | 8.82 | 8.82 | -0.19 (-2.11%) | 4,391,000 |
10 Aug 2010 | SGD | 9.11 | 9.11 | 8.92 | 9.01 | 9.01 | -0.07 (-0.77%) | 4,580,000 |
6 Aug 2010 | SGD | 9.21 | 9.21 | 9.05 | 9.08 | 9.08 | -0.15 (-1.63%) | 3,777,000 |
5 Aug 2010 | SGD | 9.18 | 9.25 | 9.14 | 9.23 | 9.23 | +0.12 (+1.32%) | 4,496,000 |
4 Aug 2010 | SGD | 9.18 | 9.19 | 9.09 | 9.11 | 9.11 | -0.22 (-2.36%) | 4,324,000 |
3 Aug 2010 | SGD | 9.47 | 9.48 | 9.25 | 9.33 | 9.33 | -0.08 (-0.85%) | 5,890,000 |
2 Aug 2010 | SGD | 9.4 | 9.44 | 9.35 | 9.41 | 9.41 | +0.07 (+0.75%) | 2,652,000 |
30 Jul 2010 | SGD | 9.25 | 9.34 | 9.2 | 9.34 | 9.34 | +0.08 (+0.86%) | 7,538,000 |
29 Jul 2010 | SGD | 9.2 | 9.27 | 9.12 | 9.26 | 9.26 | +0.06 (+0.65%) | 3,690,000 |
28 Jul 2010 | SGD | 9.19 | 9.24 | 9.17 | 9.2 | 9.2 | +0.05 (+0.55%) | 4,023,000 |
27 Jul 2010 | SGD | 9.05 | 9.19 | 9.02 | 9.15 | 9.15 | +0.17 (+1.89%) | 5,077,000 |
26 Jul 2010 | SGD | 9 | 9.04 | 8.98 | 8.98 | 8.98 | +0.04 (+0.45%) | 4,072,000 |
23 Jul 2010 | SGD | 8.9 | 8.97 | 8.86 | 8.94 | 8.94 | +0.09 (+1.02%) | 6,653,000 |
22 Jul 2010 | SGD | 8.78 | 8.86 | 8.77 | 8.85 | 8.85 | +0.1 (+1.14%) | 4,005,000 |
21 Jul 2010 | SGD | 8.83 | 8.84 | 8.73 | 8.75 | 8.75 | -0.01 (-0.11%) | 4,139,000 |
20 Jul 2010 | SGD | 8.72 | 8.78 | 8.7 | 8.76 | 8.76 | +0.04 (+0.46%) | 1,883,000 |
19 Jul 2010 | SGD | 8.74 | 8.8 | 8.7 | 8.72 | 8.72 | -0.08 (-0.91%) | 3,048,000 |
16 Jul 2010 | SGD | 8.8 | 8.82 | 8.74 | 8.8 | 8.8 | 0.0 (0.0%) | 1,572,000 |
15 Jul 2010 | SGD | 8.88 | 8.9 | 8.72 | 8.8 | 8.8 | -0.1 (-1.12%) | 3,487,000 |
14 Jul 2010 | SGD | 8.9 | 8.94 | 8.83 | 8.9 | 8.9 | +0.1 (+1.14%) | 2,977,000 |
13 Jul 2010 | SGD | 8.87 | 8.87 | 8.76 | 8.8 | 8.8 | +0.03 (+0.34%) | 2,475,000 |
12 Jul 2010 | SGD | 8.8 | 8.87 | 8.75 | 8.77 | 8.77 | -0.01 (-0.11%) | 3,710,000 |
9 Jul 2010 | SGD | 8.68 | 8.83 | 8.64 | 8.78 | 8.78 | +0.18 (+2.09%) | 6,148,000 |
8 Jul 2010 | SGD | 8.55 | 8.62 | 8.52 | 8.6 | 8.6 | +0.15 (+1.78%) | 5,206,000 |
7 Jul 2010 | SGD | 8.48 | 8.5 | 8.41 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,239,000 |
6 Jul 2010 | SGD | 8.33 | 8.5 | 8.3 | 8.5 | 8.5 | +0.13 (+1.55%) | 5,782,000 |
5 Jul 2010 | SGD | 8.4 | 8.44 | 8.36 | 8.37 | 8.37 | -0.04 (-0.48%) | 3,629,000 |
2 Jul 2010 | SGD | 8.41 | 8.49 | 8.39 | 8.41 | 8.41 | -0.01 (-0.12%) | 6,883,000 |
1 Jul 2010 | SGD | 8.47 | 8.53 | 8.41 | 8.42 | 8.42 | -0.09 (-1.06%) | 4,347,000 |
30 Jun 2010 | SGD | 8.4 | 8.51 | 8.4 | 8.51 | 8.51 | -0.09 (-1.05%) | 8,883,000 |