Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2012 | SGD | 14.28 | 14.28 | 14.18 | 14.22 | 14.22 | +0.03 (+0.21%) | 2,396,000 |
15 Oct 2012 | SGD | 14.15 | 14.21 | 14.14 | 14.19 | 14.19 | +0.01 (+0.07%) | 3,187,000 |
12 Oct 2012 | SGD | 14.18 | 14.22 | 14.16 | 14.18 | 14.18 | +0.04 (+0.28%) | 3,533,000 |
11 Oct 2012 | SGD | 14.04 | 14.15 | 14.01 | 14.14 | 14.14 | +0.03 (+0.21%) | 2,870,000 |
10 Oct 2012 | SGD | 14.03 | 14.11 | 14.02 | 14.11 | 14.11 | -0.09 (-0.63%) | 4,717,000 |
9 Oct 2012 | SGD | 14.29 | 14.31 | 14.16 | 14.2 | 14.2 | -0.05 (-0.35%) | 2,662,000 |
8 Oct 2012 | SGD | 14.39 | 14.4 | 14.2 | 14.25 | 14.25 | -0.21 (-1.45%) | 6,964,000 |
5 Oct 2012 | SGD | 14.43 | 14.46 | 14.38 | 14.46 | 14.46 | +0.05 (+0.35%) | 1,802,000 |
4 Oct 2012 | SGD | 14.37 | 14.41 | 14.32 | 14.41 | 14.41 | +0.12 (+0.84%) | 1,846,000 |
3 Oct 2012 | SGD | 14.34 | 14.35 | 14.28 | 14.29 | 14.29 | -0.04 (-0.28%) | 1,918,000 |
2 Oct 2012 | SGD | 14.29 | 14.36 | 14.29 | 14.33 | 14.33 | 0.0 (0.0%) | 2,102,000 |
1 Oct 2012 | SGD | 14.28 | 14.33 | 14.26 | 14.33 | 14.33 | -0.06 (-0.42%) | 4,386,000 |
28 Sep 2012 | SGD | 14.4 | 14.42 | 14.35 | 14.39 | 14.39 | +0.02 (+0.14%) | 6,816,000 |
27 Sep 2012 | SGD | 14.23 | 14.39 | 14.23 | 14.37 | 14.37 | +0.11 (+0.77%) | 2,672,000 |
26 Sep 2012 | SGD | 14.37 | 14.39 | 14.26 | 14.26 | 14.26 | -0.12 (-0.83%) | 2,662,000 |
25 Sep 2012 | SGD | 14.37 | 14.46 | 14.37 | 14.38 | 14.38 | +0.03 (+0.21%) | 3,287,000 |
24 Sep 2012 | SGD | 14.42 | 14.43 | 14.34 | 14.35 | 14.35 | -0.15 (-1.03%) | 2,858,000 |
21 Sep 2012 | SGD | 14.52 | 14.53 | 14.42 | 14.5 | 14.5 | +0.07 (+0.49%) | 3,836,000 |
20 Sep 2012 | SGD | 14.41 | 14.47 | 14.38 | 14.43 | 14.43 | +0.01 (+0.07%) | 2,503,000 |
19 Sep 2012 | SGD | 14.46 | 14.5 | 14.4 | 14.42 | 14.42 | -0.03 (-0.21%) | 3,377,000 |
18 Sep 2012 | SGD | 14.5 | 14.51 | 14.41 | 14.45 | 14.45 | -0.17 (-1.16%) | 3,250,000 |
17 Sep 2012 | SGD | 14.75 | 14.76 | 14.6 | 14.62 | 14.62 | -0.09 (-0.61%) | 2,656,000 |
14 Sep 2012 | SGD | 14.7 | 14.76 | 14.68 | 14.71 | 14.71 | +0.1 (+0.68%) | 5,062,000 |
13 Sep 2012 | SGD | 14.62 | 14.62 | 14.48 | 14.61 | 14.61 | +0.01 (+0.07%) | 1,974,000 |
12 Sep 2012 | SGD | 14.6 | 14.66 | 14.57 | 14.6 | 14.6 | +0.04 (+0.27%) | 3,016,000 |
11 Sep 2012 | SGD | 14.55 | 14.57 | 14.49 | 14.56 | 14.56 | +0.02 (+0.14%) | 2,306,000 |
10 Sep 2012 | SGD | 14.54 | 14.58 | 14.5 | 14.54 | 14.54 | +0.11 (+0.76%) | 3,007,000 |
7 Sep 2012 | SGD | 14.5 | 14.51 | 14.39 | 14.43 | 14.43 | +0.17 (+1.19%) | 2,380,000 |
6 Sep 2012 | SGD | 14.15 | 14.34 | 14.15 | 14.26 | 14.26 | +0.08 (+0.56%) | 3,808,000 |
5 Sep 2012 | SGD | 14.2 | 14.25 | 14.12 | 14.18 | 14.18 | -0.12 (-0.84%) | 2,351,000 |