Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2012 | SGD | 14.65 | 14.7 | 14.6 | 14.68 | 14.68 | +0.13 (+0.89%) | 5,605,000 |
19 Jul 2012 | SGD | 14.49 | 14.55 | 14.47 | 14.55 | 14.55 | +0.21 (+1.46%) | 8,183,000 |
18 Jul 2012 | SGD | 14.32 | 14.35 | 14.23 | 14.34 | 14.34 | +0.12 (+0.84%) | 5,673,000 |
17 Jul 2012 | SGD | 14.27 | 14.34 | 14.21 | 14.22 | 14.22 | -0.06 (-0.42%) | 4,237,000 |
16 Jul 2012 | SGD | 14.21 | 14.29 | 14.21 | 14.28 | 14.28 | +0.1 (+0.71%) | 2,446,000 |
13 Jul 2012 | SGD | 14.19 | 14.27 | 14.16 | 14.18 | 14.18 | +0.06 (+0.42%) | 3,630,000 |
12 Jul 2012 | SGD | 14.12 | 14.18 | 14.06 | 14.12 | 14.12 | -0.08 (-0.56%) | 1,334,000 |
11 Jul 2012 | SGD | 14.1 | 14.2 | 14.07 | 14.2 | 14.2 | +0.1 (+0.71%) | 3,451,000 |
10 Jul 2012 | SGD | 14.02 | 14.1 | 13.96 | 14.1 | 14.1 | +0.15 (+1.08%) | 1,913,000 |
9 Jul 2012 | SGD | 14.03 | 14.09 | 13.9 | 13.95 | 13.95 | -0.14 (-0.99%) | 2,578,000 |
6 Jul 2012 | SGD | 13.95 | 14.1 | 13.91 | 14.09 | 14.09 | +0.08 (+0.57%) | 2,334,000 |
5 Jul 2012 | SGD | 14.12 | 14.12 | 13.91 | 14.01 | 14.01 | -0.09 (-0.64%) | 4,355,000 |
4 Jul 2012 | SGD | 14.2 | 14.21 | 14.05 | 14.1 | 14.1 | -0.05 (-0.35%) | 3,588,000 |
3 Jul 2012 | SGD | 14 | 14.15 | 13.99 | 14.15 | 14.15 | +0.16 (+1.14%) | 3,999,000 |
2 Jul 2012 | SGD | 14 | 14 | 13.88 | 13.99 | 13.99 | +0.12 (+0.87%) | 4,082,000 |
29 Jun 2012 | SGD | 13.83 | 14.01 | 13.82 | 13.87 | 13.87 | +0.03 (+0.22%) | 8,233,000 |
28 Jun 2012 | SGD | 13.9 | 13.94 | 13.72 | 13.84 | 13.84 | +0.04 (+0.29%) | 5,488,000 |
27 Jun 2012 | SGD | 13.5 | 13.82 | 13.5 | 13.8 | 13.8 | +0.27 (+2.00%) | 4,507,000 |
26 Jun 2012 | SGD | 13.6 | 13.64 | 13.53 | 13.53 | 13.53 | -0.12 (-0.88%) | 2,212,000 |
25 Jun 2012 | SGD | 13.63 | 13.72 | 13.55 | 13.65 | 13.65 | -0.01 (-0.07%) | 1,820,000 |
22 Jun 2012 | SGD | 13.44 | 13.66 | 13.44 | 13.66 | 13.66 | -0.09 (-0.65%) | 1,859,000 |
21 Jun 2012 | SGD | 13.76 | 13.78 | 13.65 | 13.75 | 13.75 | -0.02 (-0.15%) | 2,665,000 |
20 Jun 2012 | SGD | 13.72 | 13.77 | 13.67 | 13.77 | 13.77 | +0.15 (+1.10%) | 3,518,000 |
19 Jun 2012 | SGD | 13.58 | 13.62 | 13.48 | 13.62 | 13.62 | +0.11 (+0.81%) | 2,376,000 |
18 Jun 2012 | SGD | 13.72 | 13.72 | 13.45 | 13.51 | 13.51 | -0.01 (-0.07%) | 2,530,000 |
15 Jun 2012 | SGD | 13.21 | 13.52 | 13.21 | 13.52 | 13.52 | +0.24 (+1.81%) | 3,205,000 |
14 Jun 2012 | SGD | 13.27 | 13.28 | 13.13 | 13.28 | 13.28 | -0.02 (-0.15%) | 1,933,000 |
13 Jun 2012 | SGD | 13.3 | 13.36 | 13.21 | 13.3 | 13.3 | -0.06 (-0.45%) | 2,781,000 |
12 Jun 2012 | SGD | 13.18 | 13.36 | 13.12 | 13.36 | 13.36 | +0.12 (+0.91%) | 2,686,000 |
11 Jun 2012 | SGD | 13.23 | 13.28 | 13.2 | 13.24 | 13.24 | +0.19 (+1.46%) | 2,318,000 |