Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2011 | SGD | 14.64 | 14.86 | 14.6 | 14.76 | 14.76 | +0.28 (+1.93%) | 6,377,000 |
12 May 2011 | SGD | 14.92 | 14.92 | 14.48 | 14.48 | 14.48 | -0.62 (-4.11%) | 7,270,000 |
11 May 2011 | SGD | 14.94 | 15.1 | 14.92 | 15.1 | 15.1 | +0.22 (+1.48%) | 9,288,000 |
10 May 2011 | SGD | 14.72 | 14.88 | 14.68 | 14.88 | 14.88 | +0.08 (+0.54%) | 2,737,000 |
9 May 2011 | SGD | 14.64 | 14.88 | 14.64 | 14.8 | 14.8 | +0.3 (+2.07%) | 4,071,000 |
6 May 2011 | SGD | 14.58 | 14.68 | 14.5 | 14.5 | 14.5 | -0.12 (-0.82%) | 6,571,000 |
5 May 2011 | SGD | 14.76 | 14.76 | 14.62 | 14.62 | 14.62 | -0.14 (-0.95%) | 5,338,000 |
4 May 2011 | SGD | 14.86 | 14.98 | 14.64 | 14.76 | 14.76 | -0.1 (-0.67%) | 7,946,000 |
3 May 2011 | SGD | 14.98 | 15.04 | 14.76 | 14.86 | 14.86 | -0.12 (-0.80%) | 5,912,000 |
29 Apr 2011 | SGD | 15.04 | 15.08 | 14.84 | 14.98 | 14.98 | +0.06 (+0.40%) | 7,430,000 |
28 Apr 2011 | SGD | 15 | 15 | 14.84 | 14.92 | 14.92 | +0.02 (+0.13%) | 5,680,000 |
27 Apr 2011 | SGD | 15 | 15.04 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 5,655,000 |
26 Apr 2011 | SGD | 14.94 | 14.94 | 14.78 | 14.9 | 14.9 | -0.06 (-0.40%) | 3,018,000 |
25 Apr 2011 | SGD | 14.98 | 14.98 | 14.88 | 14.96 | 14.96 | +0.02 (+0.13%) | 2,755,000 |
21 Apr 2011 | SGD | 14.76 | 14.94 | 14.76 | 14.94 | 14.94 | +0.2 (+1.36%) | 8,840,000 |
20 Apr 2011 | SGD | 14.56 | 14.74 | 14.48 | 14.74 | 14.74 | +0.16 (+1.10%) | 5,169,000 |
19 Apr 2011 | SGD | 14.5 | 14.58 | 14.46 | 14.58 | 14.58 | +0.02 (+0.14%) | 2,887,000 |
18 Apr 2011 | SGD | 14.72 | 14.76 | 14.48 | 14.56 | 14.56 | -0.1 (-0.68%) | 3,486,000 |
15 Apr 2011 | SGD | 14.8 | 14.82 | 14.64 | 14.66 | 14.66 | -0.14 (-0.95%) | 3,831,000 |
14 Apr 2011 | SGD | 14.78 | 14.8 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 2,890,000 |
13 Apr 2011 | SGD | 14.64 | 14.8 | 14.58 | 14.8 | 14.8 | +0.16 (+1.09%) | 4,138,000 |
12 Apr 2011 | SGD | 14.54 | 14.64 | 14.48 | 14.64 | 14.64 | +0.02 (+0.14%) | 5,026,000 |
11 Apr 2011 | SGD | 14.74 | 14.74 | 14.62 | 14.62 | 14.62 | -0.18 (-1.22%) | 3,905,000 |
8 Apr 2011 | SGD | 14.66 | 14.82 | 14.66 | 14.8 | 14.8 | +0.08 (+0.54%) | 6,991,000 |
7 Apr 2011 | SGD | 14.66 | 14.74 | 14.64 | 14.72 | 14.72 | 0.0 (0.0%) | 3,843,000 |
6 Apr 2011 | SGD | 14.64 | 14.72 | 14.6 | 14.72 | 14.72 | 0.0 (0.0%) | 3,972,000 |
5 Apr 2011 | SGD | 14.74 | 14.74 | 14.66 | 14.72 | 14.72 | +0.02 (+0.14%) | 2,697,000 |
4 Apr 2011 | SGD | 14.74 | 14.86 | 14.64 | 14.7 | 14.7 | -0.02 (-0.14%) | 6,233,000 |
1 Apr 2011 | SGD | 14.68 | 14.78 | 14.64 | 14.72 | 14.72 | +0.08 (+0.55%) | 3,882,000 |
31 Mar 2011 | SGD | 14.48 | 14.64 | 14.46 | 14.64 | 14.64 | +0.12 (+0.83%) | 8,592,000 |