Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2011 | SGD | 14.2 | 14.38 | 14.16 | 14.28 | 14.28 | -0.12 (-0.83%) | 3,353,000 |
24 Jun 2011 | SGD | 14.34 | 14.52 | 14.32 | 14.4 | 14.4 | +0.04 (+0.28%) | 2,832,000 |
23 Jun 2011 | SGD | 14.2 | 14.44 | 14.16 | 14.36 | 14.36 | +0.12 (+0.84%) | 3,557,000 |
22 Jun 2011 | SGD | 14.5 | 14.5 | 14.24 | 14.24 | 14.24 | -0.16 (-1.11%) | 3,540,000 |
21 Jun 2011 | SGD | 14.2 | 14.44 | 14.2 | 14.4 | 14.4 | +0.24 (+1.69%) | 3,521,000 |
20 Jun 2011 | SGD | 14.08 | 14.18 | 14.06 | 14.16 | 14.16 | +0.16 (+1.14%) | 2,965,000 |
17 Jun 2011 | SGD | 14.22 | 14.26 | 14 | 14 | 14 | -0.12 (-0.85%) | 5,084,000 |
16 Jun 2011 | SGD | 14.2 | 14.26 | 14.06 | 14.12 | 14.12 | -0.14 (-0.98%) | 5,188,000 |
15 Jun 2011 | SGD | 14.52 | 14.54 | 14.26 | 14.26 | 14.26 | -0.2 (-1.38%) | 4,059,000 |
14 Jun 2011 | SGD | 14.36 | 14.48 | 14.26 | 14.46 | 14.46 | +0.12 (+0.84%) | 2,675,000 |
13 Jun 2011 | SGD | 14.48 | 14.48 | 14.34 | 14.34 | 14.34 | -0.18 (-1.24%) | 5,725,000 |
10 Jun 2011 | SGD | 14.66 | 14.68 | 14.5 | 14.52 | 14.52 | -0.14 (-0.95%) | 7,252,000 |
9 Jun 2011 | SGD | 14.68 | 14.78 | 14.66 | 14.66 | 14.66 | -0.06 (-0.41%) | 3,267,000 |
8 Jun 2011 | SGD | 14.7 | 14.74 | 14.66 | 14.72 | 14.72 | -0.08 (-0.54%) | 3,670,000 |
7 Jun 2011 | SGD | 14.66 | 14.8 | 14.58 | 14.8 | 14.8 | +0.04 (+0.27%) | 5,071,000 |
6 Jun 2011 | SGD | 14.88 | 14.9 | 14.66 | 14.76 | 14.76 | -0.14 (-0.94%) | 5,071,000 |
3 Jun 2011 | SGD | 14.9 | 14.98 | 14.8 | 14.9 | 14.9 | -0.04 (-0.27%) | 6,368,000 |
2 Jun 2011 | SGD | 14.74 | 14.94 | 14.72 | 14.94 | 14.94 | +0.04 (+0.27%) | 2,270,000 |
1 Jun 2011 | SGD | 14.82 | 14.94 | 14.76 | 14.9 | 14.9 | +0.1 (+0.68%) | 4,216,000 |
31 May 2011 | SGD | 14.86 | 14.92 | 14.8 | 14.8 | 14.8 | +0.02 (+0.14%) | 6,302,000 |
30 May 2011 | SGD | 14.76 | 14.84 | 14.72 | 14.78 | 14.78 | +0.06 (+0.41%) | 1,841,000 |
27 May 2011 | SGD | 14.72 | 14.84 | 14.7 | 14.72 | 14.72 | +0.04 (+0.27%) | 3,731,000 |
26 May 2011 | SGD | 14.64 | 14.72 | 14.62 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,581,000 |
25 May 2011 | SGD | 14.52 | 14.7 | 14.5 | 14.7 | 14.7 | +0.08 (+0.55%) | 2,711,000 |
24 May 2011 | SGD | 14.5 | 14.66 | 14.5 | 14.62 | 14.62 | +0.12 (+0.83%) | 1,916,000 |
23 May 2011 | SGD | 14.56 | 14.62 | 14.5 | 14.5 | 14.5 | -0.24 (-1.63%) | 3,874,000 |
20 May 2011 | SGD | 14.92 | 14.96 | 14.74 | 14.74 | 14.74 | -0.12 (-0.81%) | 4,451,000 |
19 May 2011 | SGD | 14.9 | 14.94 | 14.82 | 14.86 | 14.86 | +0.04 (+0.27%) | 4,906,000 |
18 May 2011 | SGD | 14.54 | 14.82 | 14.54 | 14.82 | 14.82 | +0.34 (+2.35%) | 5,095,000 |
16 May 2011 | SGD | 14.56 | 14.62 | 14.48 | 14.48 | 14.48 | -0.28 (-1.90%) | 3,226,000 |