Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2010 | SGD | 8.35 | 8.39 | 8.22 | 8.39 | 8.39 | +0.01 (+0.12%) | 4,585,000 |
18 Feb 2010 | SGD | 8.41 | 8.44 | 8.31 | 8.38 | 8.38 | -0.04 (-0.48%) | 1,618,000 |
17 Feb 2010 | SGD | 8.42 | 8.44 | 8.36 | 8.42 | 8.42 | +0.08 (+0.96%) | 3,167,000 |
12 Feb 2010 | SGD | 8.32 | 8.35 | 8.26 | 8.34 | 8.34 | +0.01 (+0.12%) | 3,315,000 |
11 Feb 2010 | SGD | 8.34 | 8.35 | 8.29 | 8.33 | 8.33 | +0.03 (+0.36%) | 1,612,000 |
10 Feb 2010 | SGD | 8.35 | 8.37 | 8.23 | 8.3 | 8.3 | -0.04 (-0.48%) | 2,601,000 |
9 Feb 2010 | SGD | 8.22 | 8.34 | 8.15 | 8.34 | 8.34 | +0.1 (+1.21%) | 3,585,000 |
8 Feb 2010 | SGD | 8.28 | 8.29 | 8.12 | 8.24 | 8.24 | +0.06 (+0.73%) | 5,213,000 |
5 Feb 2010 | SGD | 8.18 | 8.2 | 8.13 | 8.18 | 8.18 | -0.12 (-1.45%) | 8,943,000 |
4 Feb 2010 | SGD | 8.47 | 8.48 | 8.3 | 8.3 | 8.3 | -0.19 (-2.24%) | 4,302,000 |
3 Feb 2010 | SGD | 8.44 | 8.55 | 8.43 | 8.49 | 8.49 | +0.07 (+0.83%) | 4,239,000 |
2 Feb 2010 | SGD | 8.6 | 8.67 | 8.4 | 8.42 | 8.42 | -0.12 (-1.41%) | 8,444,000 |
1 Feb 2010 | SGD | 8.35 | 8.55 | 8.35 | 8.54 | 8.54 | +0.17 (+2.03%) | 6,512,000 |
29 Jan 2010 | SGD | 8.22 | 8.37 | 8.2 | 8.37 | 8.37 | +0.07 (+0.84%) | 7,940,000 |
28 Jan 2010 | SGD | 8.2 | 8.33 | 8.2 | 8.3 | 8.3 | +0.14 (+1.72%) | 4,849,000 |
27 Jan 2010 | SGD | 8.2 | 8.33 | 8.16 | 8.16 | 8.16 | +0.07 (+0.87%) | 11,313,000 |
26 Jan 2010 | SGD | 8.23 | 8.31 | 8.08 | 8.09 | 8.09 | -0.13 (-1.58%) | 6,739,000 |
25 Jan 2010 | SGD | 8.2 | 8.24 | 8.2 | 8.22 | 8.22 | -0.01 (-0.12%) | 5,363,000 |
22 Jan 2010 | SGD | 8.23 | 8.27 | 8.15 | 8.23 | 8.23 | -0.12 (-1.44%) | 9,263,000 |
21 Jan 2010 | SGD | 8.4 | 8.46 | 8.35 | 8.35 | 8.35 | -0.07 (-0.83%) | 4,405,000 |
20 Jan 2010 | SGD | 8.6 | 8.6 | 8.4 | 8.42 | 8.42 | -0.08 (-0.94%) | 5,718,000 |
19 Jan 2010 | SGD | 8.56 | 8.6 | 8.48 | 8.5 | 8.5 | -0.04 (-0.47%) | 6,187,000 |
18 Jan 2010 | SGD | 8.48 | 8.6 | 8.48 | 8.54 | 8.54 | -0.02 (-0.23%) | 4,378,000 |
15 Jan 2010 | SGD | 8.62 | 8.62 | 8.56 | 8.56 | 8.56 | +0.04 (+0.47%) | 6,466,000 |
14 Jan 2010 | SGD | 8.47 | 8.57 | 8.44 | 8.52 | 8.52 | +0.13 (+1.55%) | 8,869,000 |
13 Jan 2010 | SGD | 8.5 | 8.5 | 8.36 | 8.39 | 8.39 | -0.18 (-2.10%) | 9,399,000 |
12 Jan 2010 | SGD | 8.71 | 8.71 | 8.55 | 8.57 | 8.57 | -0.14 (-1.61%) | 10,032,000 |
11 Jan 2010 | SGD | 8.7 | 8.74 | 8.66 | 8.71 | 8.71 | +0.06 (+0.69%) | 7,061,000 |
8 Jan 2010 | SGD | 8.7 | 8.75 | 8.52 | 8.65 | 8.65 | -0.04 (-0.46%) | 12,270,000 |
7 Jan 2010 | SGD | 8.47 | 8.74 | 8.46 | 8.69 | 8.69 | +0.27 (+3.21%) | 16,641,000 |