Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2012 | SGD | 13.45 | 13.55 | 13.42 | 13.53 | 13.53 | -0.02 (-0.15%) | 2,765,000 |
31 Jan 2012 | SGD | 13.5 | 13.55 | 13.43 | 13.55 | 13.55 | +0.13 (+0.97%) | 8,887,000 |
30 Jan 2012 | SGD | 13.4 | 13.42 | 13.29 | 13.42 | 13.42 | -0.04 (-0.30%) | 2,972,000 |
27 Jan 2012 | SGD | 13.34 | 13.47 | 13.27 | 13.46 | 13.46 | +0.12 (+0.90%) | 4,508,000 |
26 Jan 2012 | SGD | 13.4 | 13.49 | 13.17 | 13.34 | 13.34 | +0.1 (+0.76%) | 4,839,000 |
25 Jan 2012 | SGD | 13.1 | 13.25 | 13.05 | 13.24 | 13.24 | +0.25 (+1.92%) | 5,371,000 |
20 Jan 2012 | SGD | 13.05 | 13.09 | 12.9 | 12.99 | 12.99 | +0.1 (+0.78%) | 4,841,000 |
19 Jan 2012 | SGD | 12.9 | 12.94 | 12.82 | 12.89 | 12.89 | +0.11 (+0.86%) | 3,961,000 |
18 Jan 2012 | SGD | 12.89 | 13.03 | 12.76 | 12.78 | 12.78 | -0.11 (-0.85%) | 6,977,000 |
17 Jan 2012 | SGD | 12.64 | 12.95 | 12.64 | 12.89 | 12.89 | +0.34 (+2.71%) | 4,919,000 |
16 Jan 2012 | SGD | 12.72 | 12.72 | 12.5 | 12.55 | 12.55 | -0.37 (-2.86%) | 5,620,000 |
13 Jan 2012 | SGD | 12.6 | 12.97 | 12.53 | 12.92 | 12.92 | +0.52 (+4.19%) | 9,148,000 |
12 Jan 2012 | SGD | 12.11 | 12.5 | 12.1 | 12.4 | 12.4 | +0.26 (+2.14%) | 7,271,000 |
11 Jan 2012 | SGD | 11.98 | 12.15 | 11.82 | 12.14 | 12.14 | +0.26 (+2.19%) | 9,115,000 |
10 Jan 2012 | SGD | 11.9 | 12 | 11.85 | 11.88 | 11.88 | +0.12 (+1.02%) | 4,300,000 |
9 Jan 2012 | SGD | 11.79 | 11.87 | 11.67 | 11.76 | 11.76 | -0.1 (-0.84%) | 2,180,000 |
6 Jan 2012 | SGD | 11.7 | 11.91 | 11.67 | 11.86 | 11.86 | +0.06 (+0.51%) | 2,583,000 |
5 Jan 2012 | SGD | 11.87 | 11.89 | 11.79 | 11.8 | 11.8 | -0.06 (-0.51%) | 1,963,000 |
4 Jan 2012 | SGD | 11.86 | 11.89 | 11.75 | 11.86 | 11.86 | +0.16 (+1.37%) | 3,115,000 |
3 Jan 2012 | SGD | 11.6 | 11.82 | 11.59 | 11.7 | 11.7 | +0.18 (+1.56%) | 2,117,000 |
30 Dec 2011 | SGD | 11.62 | 11.68 | 11.52 | 11.52 | 11.52 | -0.13 (-1.12%) | 2,088,000 |
29 Dec 2011 | SGD | 11.6 | 11.65 | 11.56 | 11.65 | 11.65 | +0.03 (+0.26%) | 1,416,000 |
28 Dec 2011 | SGD | 11.68 | 11.72 | 11.58 | 11.62 | 11.62 | -0.08 (-0.68%) | 2,216,000 |
27 Dec 2011 | SGD | 11.65 | 11.71 | 11.57 | 11.7 | 11.7 | +0.06 (+0.52%) | 1,162,000 |
23 Dec 2011 | SGD | 11.64 | 11.69 | 11.56 | 11.64 | 11.64 | +0.13 (+1.13%) | 2,314,000 |
22 Dec 2011 | SGD | 11.64 | 11.66 | 11.51 | 11.51 | 11.51 | -0.19 (-1.62%) | 3,242,000 |
21 Dec 2011 | SGD | 11.51 | 11.75 | 11.42 | 11.7 | 11.7 | +0.44 (+3.91%) | 5,679,000 |
20 Dec 2011 | SGD | 11.42 | 11.44 | 11.26 | 11.26 | 11.26 | -0.1 (-0.88%) | 5,337,000 |
19 Dec 2011 | SGD | 11.49 | 11.5 | 11.35 | 11.36 | 11.36 | -0.28 (-2.41%) | 4,854,000 |
16 Dec 2011 | SGD | 11.59 | 11.68 | 11.58 | 11.64 | 11.64 | +0.08 (+0.69%) | 3,557,000 |