Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2011 | SGD | 14.2 | 14.2 | 13.82 | 13.94 | 13.94 | -0.59 (-4.06%) | 10,714,000 |
5 Aug 2011 | SGD | 14.6 | 14.76 | 14.48 | 14.53 | 14.53 | -0.6 (-3.97%) | 12,084,000 |
4 Aug 2011 | SGD | 15.17 | 15.2 | 15.02 | 15.13 | 15.13 | +0.03 (+0.20%) | 4,661,000 |
3 Aug 2011 | SGD | 15.1 | 15.1 | 14.95 | 15.1 | 15.1 | -0.19 (-1.24%) | 7,354,000 |
2 Aug 2011 | SGD | 15.52 | 15.53 | 15.29 | 15.29 | 15.29 | -0.29 (-1.86%) | 5,205,000 |
1 Aug 2011 | SGD | 15.6 | 15.73 | 15.55 | 15.58 | 15.58 | +0.05 (+0.32%) | 6,157,000 |
29 Jul 2011 | SGD | 15.33 | 15.55 | 15.31 | 15.53 | 15.53 | +0.2 (+1.30%) | 9,605,000 |
28 Jul 2011 | SGD | 15.15 | 15.4 | 15.12 | 15.33 | 15.33 | +0.01 (+0.07%) | 5,931,000 |
27 Jul 2011 | SGD | 15 | 15.32 | 15 | 15.32 | 15.32 | +0.22 (+1.46%) | 5,823,000 |
26 Jul 2011 | SGD | 15.05 | 15.1 | 14.99 | 15.1 | 15.1 | +0.07 (+0.47%) | 3,236,000 |
25 Jul 2011 | SGD | 15.05 | 15.05 | 14.95 | 15.03 | 15.03 | -0.07 (-0.46%) | 3,278,000 |
22 Jul 2011 | SGD | 15.1 | 15.12 | 15.04 | 15.1 | 15.1 | +0.12 (+0.80%) | 6,352,000 |
21 Jul 2011 | SGD | 14.96 | 15.03 | 14.88 | 14.98 | 14.98 | +0.02 (+0.13%) | 3,940,000 |
20 Jul 2011 | SGD | 14.88 | 15 | 14.84 | 14.96 | 14.96 | +0.16 (+1.08%) | 6,955,000 |
19 Jul 2011 | SGD | 14.77 | 14.8 | 14.61 | 14.8 | 14.8 | +0.09 (+0.61%) | 2,849,000 |
18 Jul 2011 | SGD | 14.69 | 14.79 | 14.64 | 14.71 | 14.71 | -0.04 (-0.27%) | 2,042,000 |
15 Jul 2011 | SGD | 14.79 | 14.83 | 14.75 | 14.75 | 14.75 | +0.05 (+0.34%) | 2,467,000 |
14 Jul 2011 | SGD | 14.77 | 14.85 | 14.59 | 14.7 | 14.7 | -0.01 (-0.07%) | 1,946,000 |
13 Jul 2011 | SGD | 14.71 | 14.83 | 14.65 | 14.71 | 14.71 | 0.0 (0.0%) | 3,214,000 |
12 Jul 2011 | SGD | 14.8 | 14.8 | 14.55 | 14.71 | 14.71 | -0.14 (-0.94%) | 5,697,000 |
11 Jul 2011 | SGD | 14.81 | 14.98 | 14.77 | 14.85 | 14.85 | -0.09 (-0.60%) | 4,459,000 |
8 Jul 2011 | SGD | 14.95 | 14.96 | 14.9 | 14.94 | 14.94 | +0.05 (+0.34%) | 3,784,000 |
7 Jul 2011 | SGD | 14.69 | 14.92 | 14.69 | 14.89 | 14.89 | +0.25 (+1.71%) | 6,615,000 |
6 Jul 2011 | SGD | 14.8 | 14.88 | 14.61 | 14.64 | 14.64 | -0.23 (-1.55%) | 3,921,000 |
5 Jul 2011 | SGD | 14.9 | 14.9 | 14.72 | 14.87 | 14.87 | -0.01 (-0.07%) | 2,147,000 |
4 Jul 2011 | SGD | 14.82 | 14.91 | 14.82 | 14.88 | 14.88 | +0.08 (+0.54%) | 3,842,000 |
1 Jul 2011 | SGD | 14.76 | 14.8 | 14.68 | 14.8 | 14.8 | +0.14 (+0.95%) | 3,483,000 |
30 Jun 2011 | SGD | 14.48 | 14.72 | 14.44 | 14.66 | 14.66 | +0.26 (+1.81%) | 10,779,000 |
29 Jun 2011 | SGD | 14.44 | 14.5 | 14.34 | 14.4 | 14.4 | +0.1 (+0.70%) | 3,981,000 |
28 Jun 2011 | SGD | 14.28 | 14.36 | 14.24 | 14.3 | 14.3 | +0.02 (+0.14%) | 2,974,000 |