Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2010 | SGD | 9.05 | 9.08 | 8.94 | 9.03 | 9.03 | -0.12 (-1.31%) | 7,151,000 |
14 May 2010 | SGD | 9.16 | 9.22 | 9.13 | 9.15 | 9.15 | -0.05 (-0.54%) | 3,489,000 |
13 May 2010 | SGD | 9.41 | 9.45 | 9.2 | 9.2 | 9.2 | -0.15 (-1.60%) | 4,206,000 |
12 May 2010 | SGD | 9.2 | 9.38 | 9.17 | 9.35 | 9.35 | +0.18 (+1.96%) | 4,408,000 |
11 May 2010 | SGD | 9.47 | 9.47 | 9.17 | 9.17 | 9.17 | -0.31 (-3.27%) | 5,349,000 |
10 May 2010 | SGD | 9.05 | 9.49 | 9.04 | 9.48 | 9.48 | +0.52 (+5.80%) | 8,254,000 |
7 May 2010 | SGD | 8.94 | 9.06 | 8.89 | 8.96 | 8.96 | -0.18 (-1.97%) | 12,322,000 |
6 May 2010 | SGD | 9.2 | 9.22 | 9.1 | 9.14 | 9.14 | -0.05 (-0.54%) | 8,526,000 |
5 May 2010 | SGD | 9.32 | 9.32 | 9.16 | 9.19 | 9.19 | -0.31 (-3.26%) | 10,521,000 |
4 May 2010 | SGD | 9.78 | 9.79 | 9.49 | 9.5 | 9.5 | -0.2 (-2.06%) | 4,815,000 |
3 May 2010 | SGD | 9.79 | 9.81 | 9.68 | 9.7 | 9.7 | -0.14 (-1.42%) | 3,431,000 |
30 Apr 2010 | SGD | 10 | 10 | 9.8 | 9.84 | 9.84 | +0.04 (+0.41%) | 9,647,000 |
29 Apr 2010 | SGD | 9.82 | 9.91 | 9.73 | 9.8 | 9.8 | +0.02 (+0.20%) | 4,216,000 |
28 Apr 2010 | SGD | 9.9 | 9.93 | 9.78 | 9.78 | 9.78 | -0.38 (-3.74%) | 6,811,000 |
27 Apr 2010 | SGD | 10.2 | 10.2 | 10.06 | 10.16 | 10.16 | -0.28 (-2.68%) | 4,581,000 |
26 Apr 2010 | SGD | 10.06 | 10.52 | 10.06 | 10.44 | 10.44 | +0.38 (+3.78%) | 9,854,000 |
23 Apr 2010 | SGD | 9.9 | 10.06 | 9.78 | 10.06 | 10.06 | +0.09 (+0.90%) | 9,263,000 |
22 Apr 2010 | SGD | 9.58 | 10.04 | 9.58 | 9.97 | 9.97 | +0.33 (+3.42%) | 9,095,000 |
21 Apr 2010 | SGD | 9.69 | 9.77 | 9.63 | 9.64 | 9.64 | -0.02 (-0.21%) | 4,046,000 |
20 Apr 2010 | SGD | 9.41 | 9.67 | 9.41 | 9.66 | 9.66 | +0.27 (+2.88%) | 3,128,000 |
19 Apr 2010 | SGD | 9.49 | 9.5 | 9.35 | 9.39 | 9.39 | -0.15 (-1.57%) | 4,097,000 |
16 Apr 2010 | SGD | 9.6 | 9.64 | 9.46 | 9.54 | 9.54 | -0.06 (-0.63%) | 2,273,000 |
15 Apr 2010 | SGD | 9.5 | 9.7 | 9.5 | 9.6 | 9.6 | +0.15 (+1.59%) | 6,207,000 |
14 Apr 2010 | SGD | 9.38 | 9.48 | 9.36 | 9.45 | 9.45 | +0.15 (+1.61%) | 3,810,000 |
13 Apr 2010 | SGD | 9.39 | 9.39 | 9.25 | 9.3 | 9.3 | -0.12 (-1.27%) | 4,856,000 |
12 Apr 2010 | SGD | 9.48 | 9.48 | 9.4 | 9.42 | 9.42 | +0.02 (+0.21%) | 1,104,000 |
9 Apr 2010 | SGD | 9.36 | 9.45 | 9.35 | 9.4 | 9.4 | +0.06 (+0.64%) | 2,513,000 |
8 Apr 2010 | SGD | 9.41 | 9.45 | 9.32 | 9.34 | 9.34 | -0.14 (-1.48%) | 4,149,000 |
7 Apr 2010 | SGD | 9.53 | 9.57 | 9.45 | 9.48 | 9.48 | -0.07 (-0.73%) | 2,859,000 |
6 Apr 2010 | SGD | 9.6 | 9.6 | 9.5 | 9.55 | 9.55 | -0.01 (-0.10%) | 2,086,000 |