Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2010 | SGD | 8.79 | 8.8 | 8.58 | 8.6 | 8.6 | -0.16 (-1.83%) | 5,302,000 |
28 Jun 2010 | SGD | 8.76 | 8.8 | 8.73 | 8.76 | 8.76 | 0.0 (0.0%) | 3,258,000 |
25 Jun 2010 | SGD | 8.67 | 8.81 | 8.67 | 8.76 | 8.76 | +0.09 (+1.04%) | 5,487,000 |
24 Jun 2010 | SGD | 8.8 | 8.8 | 8.65 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,721,000 |
23 Jun 2010 | SGD | 8.88 | 8.89 | 8.71 | 8.75 | 8.75 | -0.16 (-1.80%) | 4,440,000 |
22 Jun 2010 | SGD | 8.97 | 9 | 8.88 | 8.91 | 8.91 | -0.05 (-0.56%) | 5,461,000 |
21 Jun 2010 | SGD | 8.82 | 9 | 8.8 | 8.96 | 8.96 | +0.22 (+2.52%) | 6,209,000 |
18 Jun 2010 | SGD | 8.62 | 8.74 | 8.56 | 8.74 | 8.74 | -0.06 (-0.68%) | 4,073,000 |
17 Jun 2010 | SGD | 8.77 | 8.83 | 8.73 | 8.8 | 8.8 | +0.1 (+1.15%) | 5,563,000 |
16 Jun 2010 | SGD | 8.58 | 8.78 | 8.57 | 8.7 | 8.7 | +0.2 (+2.35%) | 10,175,000 |
15 Jun 2010 | SGD | 8.48 | 8.54 | 8.48 | 8.5 | 8.5 | +0.03 (+0.35%) | 5,806,000 |
14 Jun 2010 | SGD | 8.5 | 8.52 | 8.44 | 8.47 | 8.47 | -0.02 (-0.24%) | 6,929,000 |
11 Jun 2010 | SGD | 8.5 | 8.55 | 8.46 | 8.49 | 8.49 | +0.03 (+0.35%) | 5,949,000 |
10 Jun 2010 | SGD | 8.44 | 8.46 | 8.37 | 8.46 | 8.46 | +0.03 (+0.36%) | 5,245,000 |
9 Jun 2010 | SGD | 8.41 | 8.51 | 8.41 | 8.43 | 8.43 | -0.07 (-0.82%) | 4,211,000 |
8 Jun 2010 | SGD | 8.48 | 8.58 | 8.48 | 8.5 | 8.5 | +0.02 (+0.24%) | 3,626,000 |
7 Jun 2010 | SGD | 8.42 | 8.51 | 8.38 | 8.48 | 8.48 | -0.19 (-2.19%) | 5,255,000 |
4 Jun 2010 | SGD | 8.62 | 8.75 | 8.6 | 8.67 | 8.67 | +0.04 (+0.46%) | 5,543,000 |
3 Jun 2010 | SGD | 8.68 | 8.72 | 8.57 | 8.63 | 8.63 | +0.11 (+1.29%) | 5,548,000 |
2 Jun 2010 | SGD | 8.53 | 8.63 | 8.5 | 8.52 | 8.52 | -0.04 (-0.47%) | 4,885,000 |
1 Jun 2010 | SGD | 8.79 | 8.82 | 8.53 | 8.56 | 8.56 | -0.26 (-2.95%) | 4,362,000 |
31 May 2010 | SGD | 8.81 | 9.08 | 8.67 | 8.82 | 8.82 | +0.1 (+1.15%) | 9,358,000 |
27 May 2010 | SGD | 8.49 | 8.8 | 8.35 | 8.72 | 8.72 | +0.29 (+3.44%) | 9,197,000 |
26 May 2010 | SGD | 8.54 | 8.63 | 8.43 | 8.43 | 8.43 | +0.01 (+0.12%) | 6,440,000 |
25 May 2010 | SGD | 8.67 | 8.67 | 8.41 | 8.42 | 8.42 | -0.35 (-3.99%) | 4,549,000 |
24 May 2010 | SGD | 8.61 | 8.79 | 8.54 | 8.77 | 8.77 | +0.18 (+2.10%) | 4,215,000 |
21 May 2010 | SGD | 8.5 | 8.66 | 8.43 | 8.59 | 8.59 | -0.21 (-2.39%) | 10,247,000 |
20 May 2010 | SGD | 8.95 | 9.02 | 8.72 | 8.8 | 8.8 | -0.1 (-1.12%) | 6,631,000 |
19 May 2010 | SGD | 9.1 | 9.13 | 8.9 | 8.9 | 8.9 | -0.3 (-3.26%) | 8,435,000 |
18 May 2010 | SGD | 9.03 | 9.21 | 9.03 | 9.2 | 9.2 | +0.17 (+1.88%) | 2,953,000 |