Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2013 | SGD | 11.18 | 11.18 | 10.97 | 10.99 | 10.99 | -0.24 (-2.14%) | 5,934,000 |
14 Jan 2013 | SGD | 11.28 | 11.28 | 11.15 | 11.23 | 11.23 | +0.01 (+0.09%) | 2,690,000 |
11 Jan 2013 | SGD | 11.3 | 11.3 | 11.2 | 11.22 | 11.22 | -0.03 (-0.27%) | 2,811,000 |
10 Jan 2013 | SGD | 11.24 | 11.25 | 11.19 | 11.25 | 11.25 | +0.08 (+0.72%) | 2,254,000 |
9 Jan 2013 | SGD | 11.17 | 11.2 | 11.14 | 11.17 | 11.17 | +0.02 (+0.18%) | 4,202,000 |
8 Jan 2013 | SGD | 11.17 | 11.17 | 11.03 | 11.15 | 11.15 | +0.02 (+0.18%) | 2,794,000 |
7 Jan 2013 | SGD | 11.13 | 11.18 | 11.1 | 11.13 | 11.13 | +0.04 (+0.36%) | 2,429,000 |
4 Jan 2013 | SGD | 11.13 | 11.13 | 11.02 | 11.09 | 11.09 | +0.01 (+0.09%) | 2,500,000 |
3 Jan 2013 | SGD | 11.17 | 11.18 | 11 | 11.08 | 11.08 | 0.0 (0.0%) | 3,381,000 |
2 Jan 2013 | SGD | 11.06 | 11.12 | 11.02 | 11.08 | 11.08 | +0.08 (+0.73%) | 2,169,000 |
31 Dec 2012 | SGD | 11.01 | 11.01 | 10.95 | 11 | 11 | 0.0 (0.0%) | 2,849,000 |
28 Dec 2012 | SGD | 11 | 11.04 | 10.91 | 11 | 11 | +0.04 (+0.36%) | 2,063,000 |
27 Dec 2012 | SGD | 10.92 | 10.99 | 10.92 | 10.96 | 10.96 | +0.03 (+0.27%) | 1,275,000 |
26 Dec 2012 | SGD | 10.88 | 10.95 | 10.87 | 10.93 | 10.93 | +0.09 (+0.83%) | 995,000 |
24 Dec 2012 | SGD | 10.85 | 10.91 | 10.81 | 10.84 | 10.84 | -0.03 (-0.28%) | 917,000 |
21 Dec 2012 | SGD | 10.86 | 10.9 | 10.8 | 10.87 | 10.87 | +0.02 (+0.18%) | 2,548,000 |
20 Dec 2012 | SGD | 10.94 | 10.94 | 10.85 | 10.85 | 10.85 | -0.03 (-0.28%) | 2,888,000 |
19 Dec 2012 | SGD | 10.98 | 10.98 | 10.83 | 10.88 | 10.88 | 0.0 (0.0%) | 4,046,000 |
18 Dec 2012 | SGD | 10.89 | 10.97 | 10.86 | 10.88 | 10.88 | 0.0 (0.0%) | 2,358,000 |
17 Dec 2012 | SGD | 10.83 | 10.88 | 10.78 | 10.88 | 10.88 | -0.01 (-0.09%) | 2,228,000 |
14 Dec 2012 | SGD | 10.9 | 10.94 | 10.86 | 10.89 | 10.89 | -0.05 (-0.46%) | 2,861,000 |
13 Dec 2012 | SGD | 10.95 | 10.98 | 10.9 | 10.94 | 10.94 | +0.07 (+0.64%) | 3,952,000 |
12 Dec 2012 | SGD | 10.78 | 10.9 | 10.72 | 10.87 | 10.87 | +0.2 (+1.87%) | 5,697,000 |
11 Dec 2012 | SGD | 10.79 | 10.8 | 10.65 | 10.67 | 10.67 | -0.05 (-0.47%) | 2,872,000 |
10 Dec 2012 | SGD | 10.79 | 10.8 | 10.71 | 10.72 | 10.72 | -0.01 (-0.09%) | 5,622,000 |
7 Dec 2012 | SGD | 10.69 | 10.75 | 10.66 | 10.73 | 10.73 | +0.14 (+1.32%) | 6,064,000 |
6 Dec 2012 | SGD | 10.65 | 10.69 | 10.53 | 10.59 | 10.59 | -0.11 (-1.03%) | 3,800,000 |
5 Dec 2012 | SGD | 10.63 | 10.72 | 10.59 | 10.7 | 10.7 | +0.03 (+0.28%) | 3,764,000 |
4 Dec 2012 | SGD | 10.57 | 10.7 | 10.56 | 10.67 | 10.67 | +0.01 (+0.09%) | 2,826,000 |
3 Dec 2012 | SGD | 10.78 | 10.78 | 10.59 | 10.66 | 10.66 | -0.05 (-0.47%) | 2,516,000 |