Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2012 | SGD | 13.77 | 13.8 | 13.63 | 13.72 | 13.72 | +0.02 (+0.15%) | 3,549,000 |
25 Apr 2012 | SGD | 13.64 | 13.72 | 13.63 | 13.7 | 13.7 | +0.07 (+0.51%) | 1,854,000 |
24 Apr 2012 | SGD | 13.68 | 13.69 | 13.62 | 13.63 | 13.63 | 0.0 (0.0%) | 3,312,000 |
23 Apr 2012 | SGD | 13.72 | 13.78 | 13.57 | 13.63 | 13.63 | -0.08 (-0.58%) | 4,184,000 |
20 Apr 2012 | SGD | 13.7 | 13.74 | 13.62 | 13.71 | 13.71 | +0.06 (+0.44%) | 3,325,000 |
19 Apr 2012 | SGD | 13.6 | 13.65 | 13.51 | 13.65 | 13.65 | +0.14 (+1.04%) | 4,117,000 |
18 Apr 2012 | SGD | 13.65 | 13.65 | 13.5 | 13.51 | 13.51 | -0.02 (-0.15%) | 2,948,000 |
17 Apr 2012 | SGD | 13.55 | 13.57 | 13.38 | 13.53 | 13.53 | +0.04 (+0.30%) | 2,375,000 |
16 Apr 2012 | SGD | 13.4 | 13.49 | 13.38 | 13.49 | 13.49 | +0.01 (+0.07%) | 2,094,000 |
13 Apr 2012 | SGD | 13.55 | 13.55 | 13.47 | 13.48 | 13.48 | +0.06 (+0.45%) | 4,302,000 |
12 Apr 2012 | SGD | 13.26 | 13.43 | 13.22 | 13.42 | 13.42 | +0.23 (+1.74%) | 5,442,000 |
11 Apr 2012 | SGD | 13.2 | 13.26 | 13.15 | 13.19 | 13.19 | -0.07 (-0.53%) | 7,143,000 |
10 Apr 2012 | SGD | 13.25 | 13.32 | 13.24 | 13.26 | 13.26 | -0.01 (-0.08%) | 6,898,000 |
9 Apr 2012 | SGD | 13.24 | 13.32 | 13.23 | 13.27 | 13.27 | -0.07 (-0.52%) | 3,702,000 |
5 Apr 2012 | SGD | 13.48 | 13.48 | 13.26 | 13.34 | 13.34 | -0.14 (-1.04%) | 12,255,000 |
4 Apr 2012 | SGD | 13.69 | 13.73 | 13.48 | 13.48 | 13.48 | -0.31 (-2.25%) | 16,907,000 |
3 Apr 2012 | SGD | 13.7 | 13.85 | 13.58 | 13.79 | 13.79 | -0.39 (-2.75%) | 25,932,000 |
2 Apr 2012 | SGD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
30 Mar 2012 | SGD | 14.2 | 14.2 | 14.16 | 14.18 | 14.18 | -0.03 (-0.21%) | 7,424,000 |
29 Mar 2012 | SGD | 14.19 | 14.36 | 14.18 | 14.21 | 14.21 | -0.12 (-0.84%) | 3,467,000 |
28 Mar 2012 | SGD | 14.35 | 14.38 | 14.27 | 14.33 | 14.33 | -0.07 (-0.49%) | 2,696,000 |
27 Mar 2012 | SGD | 14.24 | 14.4 | 14.2 | 14.4 | 14.4 | +0.34 (+2.42%) | 4,571,000 |
26 Mar 2012 | SGD | 14.2 | 14.22 | 14.06 | 14.06 | 14.06 | -0.12 (-0.85%) | 3,091,000 |
23 Mar 2012 | SGD | 14.18 | 14.27 | 14.18 | 14.18 | 14.18 | -0.07 (-0.49%) | 3,869,000 |
22 Mar 2012 | SGD | 14.38 | 14.45 | 14.25 | 14.25 | 14.25 | -0.25 (-1.72%) | 4,287,000 |
21 Mar 2012 | SGD | 14.5 | 14.53 | 14.37 | 14.5 | 14.5 | +0.03 (+0.21%) | 3,686,000 |
20 Mar 2012 | SGD | 14.5 | 14.6 | 14.44 | 14.47 | 14.47 | +0.03 (+0.21%) | 4,174,000 |
19 Mar 2012 | SGD | 14.4 | 14.52 | 14.35 | 14.44 | 14.44 | +0.13 (+0.91%) | 4,851,000 |
16 Mar 2012 | SGD | 14.3 | 14.43 | 14.26 | 14.31 | 14.31 | -0.06 (-0.42%) | 4,632,000 |
15 Mar 2012 | SGD | 14.5 | 14.5 | 14.33 | 14.37 | 14.37 | -0.09 (-0.62%) | 3,546,000 |