Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2012 | SGD | 14.47 | 14.53 | 14.43 | 14.46 | 14.46 | +0.13 (+0.91%) | 6,185,000 |
13 Mar 2012 | SGD | 14.36 | 14.38 | 14.25 | 14.33 | 14.33 | +0.08 (+0.56%) | 1,907,000 |
12 Mar 2012 | SGD | 14.27 | 14.35 | 14.18 | 14.25 | 14.25 | 0.0 (0.0%) | 2,077,000 |
9 Mar 2012 | SGD | 14.35 | 14.46 | 14.25 | 14.25 | 14.25 | -0.05 (-0.35%) | 4,563,000 |
8 Mar 2012 | SGD | 13.98 | 14.3 | 13.98 | 14.3 | 14.3 | +0.42 (+3.03%) | 4,180,000 |
7 Mar 2012 | SGD | 13.88 | 14.01 | 13.84 | 13.88 | 13.88 | -0.12 (-0.86%) | 4,380,000 |
6 Mar 2012 | SGD | 14.19 | 14.21 | 13.89 | 14 | 14 | -0.19 (-1.34%) | 3,423,000 |
5 Mar 2012 | SGD | 14.26 | 14.32 | 14.16 | 14.19 | 14.19 | -0.04 (-0.28%) | 1,611,000 |
2 Mar 2012 | SGD | 14.34 | 14.34 | 14.21 | 14.23 | 14.23 | +0.05 (+0.35%) | 3,544,000 |
1 Mar 2012 | SGD | 14.19 | 14.35 | 14.13 | 14.18 | 14.18 | -0.02 (-0.14%) | 2,553,000 |
29 Feb 2012 | SGD | 14.36 | 14.36 | 14.04 | 14.2 | 14.2 | +0.03 (+0.21%) | 6,562,000 |
28 Feb 2012 | SGD | 13.99 | 14.2 | 13.99 | 14.17 | 14.17 | +0.15 (+1.07%) | 2,399,000 |
27 Feb 2012 | SGD | 14.13 | 14.14 | 14.02 | 14.02 | 14.02 | -0.14 (-0.99%) | 2,776,000 |
24 Feb 2012 | SGD | 14.17 | 14.18 | 14.06 | 14.16 | 14.16 | +0.06 (+0.43%) | 3,638,000 |
23 Feb 2012 | SGD | 13.97 | 14.14 | 13.97 | 14.1 | 14.1 | -0.05 (-0.35%) | 4,284,000 |
22 Feb 2012 | SGD | 14.19 | 14.22 | 14.04 | 14.15 | 14.15 | 0.0 (0.0%) | 3,759,000 |
21 Feb 2012 | SGD | 14.12 | 14.17 | 13.89 | 14.15 | 14.15 | +0.05 (+0.35%) | 4,639,000 |
20 Feb 2012 | SGD | 14 | 14.18 | 13.99 | 14.1 | 14.1 | +0.16 (+1.15%) | 5,303,000 |
17 Feb 2012 | SGD | 13.88 | 13.96 | 13.85 | 13.94 | 13.94 | +0.24 (+1.75%) | 4,477,000 |
16 Feb 2012 | SGD | 13.8 | 13.82 | 13.69 | 13.7 | 13.7 | -0.13 (-0.94%) | 3,787,000 |
15 Feb 2012 | SGD | 13.77 | 13.85 | 13.66 | 13.83 | 13.83 | +0.15 (+1.10%) | 4,266,000 |
14 Feb 2012 | SGD | 13.59 | 13.68 | 13.57 | 13.68 | 13.68 | +0.08 (+0.59%) | 4,028,000 |
13 Feb 2012 | SGD | 13.58 | 13.64 | 13.55 | 13.6 | 13.6 | +0.05 (+0.37%) | 4,136,000 |
10 Feb 2012 | SGD | 13.61 | 13.72 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 4,280,000 |
9 Feb 2012 | SGD | 13.52 | 13.57 | 13.45 | 13.55 | 13.55 | -0.02 (-0.15%) | 5,885,000 |
8 Feb 2012 | SGD | 13.51 | 13.6 | 13.51 | 13.57 | 13.57 | +0.06 (+0.44%) | 3,710,000 |
7 Feb 2012 | SGD | 13.43 | 13.57 | 13.38 | 13.51 | 13.51 | +0.08 (+0.60%) | 2,638,000 |
6 Feb 2012 | SGD | 13.58 | 13.58 | 13.36 | 13.43 | 13.43 | +0.03 (+0.22%) | 2,965,000 |
3 Feb 2012 | SGD | 13.5 | 13.53 | 13.38 | 13.4 | 13.4 | +0.04 (+0.30%) | 3,864,000 |
2 Feb 2012 | SGD | 13.7 | 13.7 | 13.35 | 13.36 | 13.36 | -0.17 (-1.26%) | 5,481,000 |