Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2012 | SGD | 14.23 | 14.28 | 14.16 | 14.25 | 14.25 | +0.05 (+0.35%) | 3,843,000 |
28 Nov 2012 | SGD | 14.15 | 14.2 | 14.1 | 14.2 | 14.2 | +0.03 (+0.21%) | 3,319,000 |
27 Nov 2012 | SGD | 14.15 | 14.24 | 14.14 | 14.17 | 14.17 | +0.19 (+1.36%) | 3,834,000 |
26 Nov 2012 | SGD | 13.93 | 14.04 | 13.93 | 13.98 | 13.98 | +0.1 (+0.72%) | 2,228,000 |
23 Nov 2012 | SGD | 13.88 | 13.93 | 13.8 | 13.88 | 13.88 | -0.01 (-0.07%) | 1,424,000 |
22 Nov 2012 | SGD | 13.79 | 13.98 | 13.79 | 13.89 | 13.89 | +0.18 (+1.31%) | 2,650,000 |
21 Nov 2012 | SGD | 13.8 | 13.8 | 13.71 | 13.71 | 13.71 | -0.11 (-0.80%) | 1,544,000 |
20 Nov 2012 | SGD | 13.81 | 13.83 | 13.76 | 13.82 | 13.82 | +0.11 (+0.80%) | 2,195,000 |
19 Nov 2012 | SGD | 13.72 | 13.75 | 13.68 | 13.71 | 13.71 | +0.02 (+0.15%) | 2,166,000 |
16 Nov 2012 | SGD | 13.7 | 13.75 | 13.66 | 13.69 | 13.69 | -0.1 (-0.73%) | 4,717,000 |
15 Nov 2012 | SGD | 13.87 | 13.9 | 13.78 | 13.79 | 13.79 | -0.19 (-1.36%) | 4,381,000 |
14 Nov 2012 | SGD | 14.1 | 14.15 | 13.98 | 13.98 | 13.98 | -0.15 (-1.06%) | 5,246,000 |
12 Nov 2012 | SGD | 13.98 | 14.22 | 13.92 | 14.13 | 14.13 | +0.05 (+0.36%) | 4,963,000 |
9 Nov 2012 | SGD | 13.85 | 14.12 | 13.85 | 14.08 | 14.08 | +0.22 (+1.59%) | 4,964,000 |
8 Nov 2012 | SGD | 13.89 | 14 | 13.84 | 13.86 | 13.86 | -0.2 (-1.42%) | 5,112,000 |
7 Nov 2012 | SGD | 13.89 | 14.11 | 13.87 | 14.06 | 14.06 | +0.22 (+1.59%) | 4,729,000 |
6 Nov 2012 | SGD | 13.84 | 13.91 | 13.82 | 13.84 | 13.84 | 0.0 (0.0%) | 2,622,000 |
5 Nov 2012 | SGD | 13.82 | 13.88 | 13.82 | 13.84 | 13.84 | +0.02 (+0.14%) | 2,742,000 |
2 Nov 2012 | SGD | 13.83 | 13.91 | 13.82 | 13.82 | 13.82 | +0.02 (+0.14%) | 4,463,000 |
1 Nov 2012 | SGD | 13.81 | 13.88 | 13.78 | 13.8 | 13.8 | -0.1 (-0.72%) | 3,993,000 |
31 Oct 2012 | SGD | 13.98 | 14 | 13.85 | 13.9 | 13.9 | -0.09 (-0.64%) | 5,017,000 |
30 Oct 2012 | SGD | 13.91 | 13.99 | 13.84 | 13.99 | 13.99 | +0.09 (+0.65%) | 2,219,000 |
29 Oct 2012 | SGD | 13.92 | 13.99 | 13.9 | 13.9 | 13.9 | -0.12 (-0.86%) | 4,760,000 |
25 Oct 2012 | SGD | 13.98 | 14.03 | 13.93 | 14.02 | 14.02 | +0.03 (+0.21%) | 2,310,000 |
24 Oct 2012 | SGD | 14 | 14.09 | 13.99 | 13.99 | 13.99 | -0.07 (-0.50%) | 3,046,000 |
23 Oct 2012 | SGD | 14.06 | 14.11 | 14.06 | 14.06 | 14.06 | -0.02 (-0.14%) | 1,426,000 |
22 Oct 2012 | SGD | 14.03 | 14.17 | 14.02 | 14.08 | 14.08 | -0.01 (-0.07%) | 1,238,000 |
19 Oct 2012 | SGD | 14.19 | 14.21 | 14.09 | 14.09 | 14.09 | -0.13 (-0.91%) | 2,391,000 |
18 Oct 2012 | SGD | 14.2 | 14.22 | 14.16 | 14.22 | 14.22 | +0.1 (+0.71%) | 2,461,000 |
17 Oct 2012 | SGD | 14.29 | 14.3 | 14.12 | 14.12 | 14.12 | -0.1 (-0.70%) | 2,185,000 |