Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | SGD | 14.35 | 14.46 | 14.3 | 14.3 | 14.3 | -0.1 (-0.69%) | 2,755,000 |
3 Sep 2012 | SGD | 14.42 | 14.44 | 14.39 | 14.4 | 14.4 | -0.05 (-0.35%) | 2,066,000 |
31 Aug 2012 | SGD | 14.36 | 14.48 | 14.36 | 14.45 | 14.45 | -0.02 (-0.14%) | 5,901,000 |
30 Aug 2012 | SGD | 14.52 | 14.57 | 14.43 | 14.47 | 14.47 | -0.15 (-1.03%) | 3,976,000 |
29 Aug 2012 | SGD | 14.52 | 14.65 | 14.51 | 14.62 | 14.62 | +0.12 (+0.83%) | 3,194,000 |
28 Aug 2012 | SGD | 14.5 | 14.57 | 14.46 | 14.5 | 14.5 | -0.02 (-0.14%) | 1,552,000 |
27 Aug 2012 | SGD | 14.54 | 14.6 | 14.49 | 14.52 | 14.52 | -0.01 (-0.07%) | 2,294,000 |
24 Aug 2012 | SGD | 14.51 | 14.57 | 14.46 | 14.53 | 14.53 | -0.12 (-0.82%) | 3,429,000 |
23 Aug 2012 | SGD | 14.67 | 14.72 | 14.63 | 14.65 | 14.65 | +0.07 (+0.48%) | 2,157,000 |
22 Aug 2012 | SGD | 14.6 | 14.63 | 14.49 | 14.58 | 14.58 | -0.14 (-0.95%) | 2,803,000 |
21 Aug 2012 | SGD | 14.76 | 14.79 | 14.72 | 14.72 | 14.72 | -0.01 (-0.07%) | 2,288,000 |
17 Aug 2012 | SGD | 14.77 | 14.77 | 14.69 | 14.73 | 14.73 | +0.07 (+0.48%) | 2,539,000 |
16 Aug 2012 | SGD | 14.62 | 14.71 | 14.59 | 14.66 | 14.66 | +0.04 (+0.27%) | 2,258,000 |
15 Aug 2012 | SGD | 14.68 | 14.73 | 14.55 | 14.62 | 14.62 | -0.36 (-2.40%) | 3,677,000 |
14 Aug 2012 | SGD | 14.82 | 14.99 | 14.82 | 14.98 | 14.98 | +0.1 (+0.67%) | 3,669,000 |
13 Aug 2012 | SGD | 14.65 | 14.9 | 14.65 | 14.88 | 14.88 | +0.18 (+1.22%) | 2,157,000 |
10 Aug 2012 | SGD | 14.79 | 14.87 | 14.66 | 14.7 | 14.7 | -0.05 (-0.34%) | 3,489,000 |
8 Aug 2012 | SGD | 14.77 | 14.85 | 14.67 | 14.75 | 14.75 | -0.08 (-0.54%) | 4,042,000 |
7 Aug 2012 | SGD | 14.97 | 14.99 | 14.83 | 14.83 | 14.83 | -0.07 (-0.47%) | 2,094,000 |
6 Aug 2012 | SGD | 14.95 | 14.97 | 14.85 | 14.9 | 14.9 | +0.15 (+1.02%) | 3,684,000 |
3 Aug 2012 | SGD | 14.73 | 14.84 | 14.67 | 14.75 | 14.75 | +0.06 (+0.41%) | 3,683,000 |
2 Aug 2012 | SGD | 14.82 | 14.87 | 14.67 | 14.69 | 14.69 | -0.12 (-0.81%) | 2,608,000 |
1 Aug 2012 | SGD | 14.62 | 14.81 | 14.61 | 14.81 | 14.81 | +0.07 (+0.47%) | 2,731,000 |
31 Jul 2012 | SGD | 14.44 | 14.8 | 14.44 | 14.74 | 14.74 | 0.0 (0.0%) | 6,430,000 |
30 Jul 2012 | SGD | 14.8 | 14.8 | 14.66 | 14.74 | 14.74 | +0.09 (+0.61%) | 3,072,000 |
27 Jul 2012 | SGD | 14.72 | 14.74 | 14.62 | 14.65 | 14.65 | -0.01 (-0.07%) | 2,796,000 |
26 Jul 2012 | SGD | 14.67 | 14.7 | 14.61 | 14.66 | 14.66 | +0.15 (+1.03%) | 4,876,000 |
25 Jul 2012 | SGD | 14.4 | 14.55 | 14.33 | 14.51 | 14.51 | -0.07 (-0.48%) | 4,081,000 |
24 Jul 2012 | SGD | 14.5 | 14.6 | 14.41 | 14.58 | 14.58 | +0.14 (+0.97%) | 3,816,000 |
23 Jul 2012 | SGD | 14.6 | 14.6 | 14.3 | 14.44 | 14.44 | -0.24 (-1.63%) | 3,808,000 |