Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | SGD | 12.33 | 12.4 | 12.19 | 12.33 | 12.33 | +0.05 (+0.41%) | 3,932,000 |
19 Sep 2011 | SGD | 12.58 | 12.58 | 12.28 | 12.28 | 12.28 | -0.35 (-2.77%) | 3,180,000 |
16 Sep 2011 | SGD | 12.47 | 12.63 | 12.46 | 12.63 | 12.63 | +0.26 (+2.10%) | 5,245,000 |
15 Sep 2011 | SGD | 12.32 | 12.44 | 12.19 | 12.37 | 12.37 | +0.21 (+1.73%) | 7,456,000 |
14 Sep 2011 | SGD | 12.38 | 12.4 | 12.01 | 12.16 | 12.16 | -0.04 (-0.33%) | 8,378,000 |
13 Sep 2011 | SGD | 12.41 | 12.48 | 12.2 | 12.2 | 12.2 | -0.15 (-1.21%) | 5,812,000 |
12 Sep 2011 | SGD | 12.56 | 12.57 | 12.34 | 12.35 | 12.35 | -0.43 (-3.36%) | 6,940,000 |
9 Sep 2011 | SGD | 13 | 13 | 12.78 | 12.78 | 12.78 | -0.25 (-1.92%) | 2,553,000 |
8 Sep 2011 | SGD | 13.05 | 13.1 | 12.8 | 13.03 | 13.03 | -0.02 (-0.15%) | 2,476,000 |
7 Sep 2011 | SGD | 12.74 | 13.05 | 12.74 | 13.05 | 13.05 | +0.35 (+2.76%) | 5,380,000 |
6 Sep 2011 | SGD | 12.54 | 12.75 | 12.54 | 12.7 | 12.7 | -0.04 (-0.31%) | 4,388,000 |
5 Sep 2011 | SGD | 12.84 | 12.9 | 12.63 | 12.74 | 12.74 | -0.36 (-2.75%) | 5,854,000 |
2 Sep 2011 | SGD | 13.15 | 13.34 | 13.08 | 13.1 | 13.1 | -0.05 (-0.38%) | 3,810,000 |
1 Sep 2011 | SGD | 13.25 | 13.44 | 13.08 | 13.15 | 13.15 | -0.1 (-0.75%) | 7,628,000 |
31 Aug 2011 | SGD | 12.9 | 13.3 | 12.89 | 13.25 | 13.25 | +0.29 (+2.24%) | 10,302,000 |
29 Aug 2011 | SGD | 12.91 | 13.01 | 12.91 | 12.96 | 12.96 | +0.15 (+1.17%) | 3,511,000 |
26 Aug 2011 | SGD | 12.8 | 12.89 | 12.76 | 12.81 | 12.81 | -0.17 (-1.31%) | 5,291,000 |
25 Aug 2011 | SGD | 13.1 | 13.18 | 12.74 | 12.98 | 12.98 | +0.07 (+0.54%) | 7,319,000 |
24 Aug 2011 | SGD | 13.43 | 13.43 | 12.91 | 12.91 | 12.91 | -0.52 (-3.87%) | 11,145,000 |
23 Aug 2011 | SGD | 13.36 | 13.55 | 13.14 | 13.43 | 13.43 | +0.07 (+0.52%) | 5,942,000 |
22 Aug 2011 | SGD | 13.41 | 13.62 | 13.2 | 13.36 | 13.36 | -0.15 (-1.11%) | 8,787,000 |
19 Aug 2011 | SGD | 13.7 | 13.73 | 13.5 | 13.51 | 13.51 | -0.38 (-2.74%) | 7,212,000 |
18 Aug 2011 | SGD | 13.94 | 14.05 | 13.8 | 13.89 | 13.89 | -0.01 (-0.07%) | 5,353,000 |
17 Aug 2011 | SGD | 13.9 | 14 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 3,051,000 |
16 Aug 2011 | SGD | 14.06 | 14.12 | 13.85 | 13.9 | 13.9 | -0.15 (-1.07%) | 6,354,000 |
15 Aug 2011 | SGD | 13.98 | 14.3 | 13.91 | 14.05 | 14.05 | +0.29 (+2.11%) | 7,230,000 |
12 Aug 2011 | SGD | 14 | 14.01 | 13.66 | 13.76 | 13.76 | -0.05 (-0.36%) | 7,275,000 |
11 Aug 2011 | SGD | 13.65 | 14.02 | 13.35 | 13.81 | 13.81 | +0.08 (+0.58%) | 12,293,000 |
10 Aug 2011 | SGD | 14 | 14.08 | 13.73 | 13.73 | 13.73 | -0.21 (-1.51%) | 18,745,000 |
8 Aug 2011 | SGD | 14.2 | 14.2 | 13.82 | 13.94 | 13.94 | -0.59 (-4.06%) | 10,714,000 |