Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2013 | SGD | 11.42 | 11.49 | 11.39 | 11.42 | 11.42 | +0.02 (+0.18%) | 3,271,000 |
11 Apr 2013 | SGD | 11.37 | 11.4 | 11.32 | 11.4 | 11.4 | +0.1 (+0.88%) | 2,522,000 |
10 Apr 2013 | SGD | 11.31 | 11.33 | 11.26 | 11.3 | 11.3 | +0.08 (+0.71%) | 2,883,000 |
9 Apr 2013 | SGD | 11.25 | 11.31 | 11.2 | 11.22 | 11.22 | +0.06 (+0.54%) | 3,631,000 |
8 Apr 2013 | SGD | 11.23 | 11.23 | 11.16 | 11.16 | 11.16 | -0.1 (-0.89%) | 5,249,000 |
5 Apr 2013 | SGD | 11.3 | 11.32 | 11.24 | 11.26 | 11.26 | -0.04 (-0.35%) | 3,152,000 |
4 Apr 2013 | SGD | 11.33 | 11.35 | 11.27 | 11.3 | 11.3 | -0.02 (-0.18%) | 2,762,000 |
3 Apr 2013 | SGD | 11.47 | 11.47 | 11.32 | 11.32 | 11.32 | -0.1 (-0.88%) | 5,184,000 |
2 Apr 2013 | SGD | 11.35 | 11.45 | 11.34 | 11.42 | 11.42 | +0.08 (+0.71%) | 3,636,000 |
1 Apr 2013 | SGD | 11.26 | 11.4 | 11.26 | 11.34 | 11.34 | +0.14 (+1.25%) | 4,076,000 |
28 Mar 2013 | SGD | 11.28 | 11.33 | 11.2 | 11.2 | 11.2 | -0.02 (-0.18%) | 11,150,000 |
27 Mar 2013 | SGD | 11.25 | 11.3 | 11.2 | 11.22 | 11.22 | -0.07 (-0.62%) | 9,713,000 |
26 Mar 2013 | SGD | 11.33 | 11.36 | 11.22 | 11.29 | 11.29 | -0.04 (-0.35%) | 7,131,000 |
25 Mar 2013 | SGD | 11.38 | 11.42 | 11.33 | 11.33 | 11.33 | -0.05 (-0.44%) | 6,374,000 |
22 Mar 2013 | SGD | 11.39 | 11.43 | 11.37 | 11.38 | 11.38 | -0.05 (-0.44%) | 4,214,000 |
21 Mar 2013 | SGD | 11.43 | 11.5 | 11.42 | 11.43 | 11.43 | -0.01 (-0.09%) | 6,317,000 |
20 Mar 2013 | SGD | 11.49 | 11.52 | 11.44 | 11.44 | 11.44 | -0.13 (-1.12%) | 5,607,000 |
19 Mar 2013 | SGD | 11.62 | 11.67 | 11.57 | 11.57 | 11.57 | -0.05 (-0.43%) | 3,625,000 |
18 Mar 2013 | SGD | 11.62 | 11.69 | 11.59 | 11.62 | 11.62 | -0.18 (-1.53%) | 3,388,000 |
15 Mar 2013 | SGD | 11.69 | 11.8 | 11.66 | 11.8 | 11.8 | +0.14 (+1.20%) | 5,758,000 |
14 Mar 2013 | SGD | 11.69 | 11.69 | 11.6 | 11.66 | 11.66 | -0.07 (-0.60%) | 3,976,000 |
13 Mar 2013 | SGD | 11.62 | 11.73 | 11.6 | 11.73 | 11.73 | -0.13 (-1.10%) | 7,007,000 |
12 Mar 2013 | SGD | 11.9 | 11.93 | 11.82 | 11.86 | 11.86 | -0.03 (-0.25%) | 1,454,000 |
11 Mar 2013 | SGD | 11.85 | 11.92 | 11.73 | 11.89 | 11.89 | +0.04 (+0.34%) | 3,247,000 |
8 Mar 2013 | SGD | 11.8 | 11.88 | 11.74 | 11.85 | 11.85 | +0.07 (+0.59%) | 3,823,000 |
7 Mar 2013 | SGD | 11.72 | 11.78 | 11.67 | 11.78 | 11.78 | +0.05 (+0.43%) | 3,784,000 |
6 Mar 2013 | SGD | 11.66 | 11.73 | 11.63 | 11.73 | 11.73 | +0.19 (+1.65%) | 4,243,000 |
5 Mar 2013 | SGD | 11.52 | 11.57 | 11.5 | 11.54 | 11.54 | +0.04 (+0.35%) | 3,097,000 |
4 Mar 2013 | SGD | 11.63 | 11.68 | 11.5 | 11.5 | 11.5 | -0.2 (-1.71%) | 3,212,000 |
1 Mar 2013 | SGD | 11.62 | 11.7 | 11.55 | 11.7 | 11.7 | +0.06 (+0.52%) | 4,370,000 |