Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2012 | SGD | 13.23 | 13.25 | 13.02 | 13.05 | 13.05 | -0.17 (-1.29%) | 3,115,000 |
7 Jun 2012 | SGD | 13.19 | 13.22 | 13.14 | 13.22 | 13.22 | +0.04 (+0.30%) | 5,021,000 |
6 Jun 2012 | SGD | 13.18 | 13.2 | 13.08 | 13.18 | 13.18 | +0.1 (+0.76%) | 3,582,000 |
5 Jun 2012 | SGD | 13.02 | 13.12 | 13.01 | 13.08 | 13.08 | +0.13 (+1.00%) | 2,936,000 |
4 Jun 2012 | SGD | 12.98 | 12.98 | 12.91 | 12.95 | 12.95 | -0.18 (-1.37%) | 4,268,000 |
1 Jun 2012 | SGD | 13.11 | 13.19 | 13.06 | 13.13 | 13.13 | -0.09 (-0.68%) | 2,485,000 |
31 May 2012 | SGD | 13.1 | 13.32 | 13.1 | 13.22 | 13.22 | -0.04 (-0.30%) | 8,418,000 |
30 May 2012 | SGD | 13.3 | 13.37 | 13.21 | 13.26 | 13.26 | -0.08 (-0.60%) | 4,070,000 |
29 May 2012 | SGD | 13.3 | 13.49 | 13.22 | 13.34 | 13.34 | +0.05 (+0.38%) | 2,789,000 |
28 May 2012 | SGD | 13.2 | 13.38 | 13.13 | 13.29 | 13.29 | +0.12 (+0.91%) | 3,481,000 |
25 May 2012 | SGD | 13.2 | 13.24 | 13.14 | 13.17 | 13.17 | -0.05 (-0.38%) | 4,404,000 |
24 May 2012 | SGD | 13.13 | 13.26 | 13.13 | 13.22 | 13.22 | +0.09 (+0.69%) | 3,499,000 |
23 May 2012 | SGD | 13.2 | 13.22 | 13.12 | 13.13 | 13.13 | -0.12 (-0.91%) | 4,287,000 |
22 May 2012 | SGD | 13.36 | 13.38 | 13.25 | 13.25 | 13.25 | +0.06 (+0.45%) | 3,726,000 |
21 May 2012 | SGD | 13.2 | 13.28 | 13.11 | 13.19 | 13.19 | -0.08 (-0.60%) | 6,212,000 |
18 May 2012 | SGD | 13.34 | 13.39 | 13.21 | 13.27 | 13.27 | -0.27 (-1.99%) | 5,807,000 |
17 May 2012 | SGD | 13.6 | 13.65 | 13.52 | 13.54 | 13.54 | -0.04 (-0.29%) | 3,598,000 |
16 May 2012 | SGD | 13.79 | 13.83 | 13.58 | 13.58 | 13.58 | -0.19 (-1.38%) | 6,630,000 |
15 May 2012 | SGD | 13.68 | 13.85 | 13.61 | 13.77 | 13.77 | +0.09 (+0.66%) | 5,086,000 |
14 May 2012 | SGD | 14 | 14 | 13.65 | 13.68 | 13.68 | -0.19 (-1.37%) | 6,112,000 |
11 May 2012 | SGD | 13.95 | 13.97 | 13.83 | 13.87 | 13.87 | -0.03 (-0.22%) | 5,549,000 |
10 May 2012 | SGD | 13.8 | 13.99 | 13.75 | 13.9 | 13.9 | +0.16 (+1.16%) | 6,835,000 |
9 May 2012 | SGD | 13.85 | 13.97 | 13.74 | 13.74 | 13.74 | -0.41 (-2.90%) | 6,063,000 |
8 May 2012 | SGD | 14.13 | 14.16 | 14.02 | 14.15 | 14.15 | +0.18 (+1.29%) | 6,273,000 |
7 May 2012 | SGD | 14.03 | 14.06 | 13.94 | 13.97 | 13.97 | -0.22 (-1.55%) | 5,686,000 |
4 May 2012 | SGD | 14.08 | 14.25 | 14.08 | 14.19 | 14.19 | -0.03 (-0.21%) | 2,893,000 |
3 May 2012 | SGD | 14.18 | 14.24 | 14.13 | 14.22 | 14.22 | +0.07 (+0.49%) | 4,004,000 |
2 May 2012 | SGD | 14.07 | 14.17 | 14 | 14.15 | 14.15 | +0.19 (+1.36%) | 4,800,000 |
30 Apr 2012 | SGD | 13.85 | 14.04 | 13.85 | 13.96 | 13.96 | -0.04 (-0.29%) | 8,858,000 |
27 Apr 2012 | SGD | 13.88 | 14.01 | 13.88 | 14 | 14 | +0.28 (+2.04%) | 10,359,000 |