Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2011 | SGD | 14.46 | 14.6 | 14.38 | 14.52 | 14.52 | +0.02 (+0.14%) | 5,599,000 |
29 Mar 2011 | SGD | 14.42 | 14.5 | 14.36 | 14.5 | 14.5 | +0.16 (+1.12%) | 3,658,000 |
28 Mar 2011 | SGD | 14.26 | 14.42 | 14.26 | 14.34 | 14.34 | +0.02 (+0.14%) | 2,783,000 |
25 Mar 2011 | SGD | 14.22 | 14.48 | 14.22 | 14.32 | 14.32 | +0.08 (+0.56%) | 3,818,000 |
24 Mar 2011 | SGD | 14.2 | 14.36 | 14.18 | 14.24 | 14.24 | 0.0 (0.0%) | 3,622,000 |
23 Mar 2011 | SGD | 14.2 | 14.34 | 14.2 | 14.24 | 14.24 | -0.04 (-0.28%) | 2,728,000 |
22 Mar 2011 | SGD | 14.2 | 14.34 | 14.18 | 14.28 | 14.28 | 0.0 (0.0%) | 3,230,000 |
21 Mar 2011 | SGD | 14.12 | 14.34 | 14.08 | 14.28 | 14.28 | +0.28 (+2.00%) | 3,494,000 |
18 Mar 2011 | SGD | 14.16 | 14.22 | 14 | 14 | 14 | -0.04 (-0.28%) | 5,682,000 |
17 Mar 2011 | SGD | 14 | 14.16 | 13.98 | 14.04 | 14.04 | -0.04 (-0.28%) | 4,686,000 |
16 Mar 2011 | SGD | 14.16 | 14.22 | 13.98 | 14.08 | 14.08 | 0.0 (0.0%) | 7,865,000 |
15 Mar 2011 | SGD | 14.28 | 14.32 | 14.06 | 14.08 | 14.08 | -0.38 (-2.63%) | 7,011,000 |
14 Mar 2011 | SGD | 14.3 | 14.48 | 14.26 | 14.46 | 14.46 | +0.1 (+0.70%) | 2,493,000 |
11 Mar 2011 | SGD | 14.3 | 14.4 | 14.24 | 14.36 | 14.36 | -0.06 (-0.42%) | 4,776,000 |
10 Mar 2011 | SGD | 14.48 | 14.48 | 14.36 | 14.42 | 14.42 | -0.04 (-0.28%) | 2,390,000 |
9 Mar 2011 | SGD | 14.6 | 14.6 | 14.42 | 14.46 | 14.46 | -0.08 (-0.55%) | 5,271,000 |
8 Mar 2011 | SGD | 14.28 | 14.56 | 14.28 | 14.54 | 14.54 | +0.2 (+1.39%) | 5,738,000 |
7 Mar 2011 | SGD | 14.2 | 14.34 | 14.18 | 14.34 | 14.34 | +0.14 (+0.99%) | 2,796,000 |
4 Mar 2011 | SGD | 14.36 | 14.36 | 14.2 | 14.2 | 14.2 | +0.02 (+0.14%) | 3,823,000 |
3 Mar 2011 | SGD | 14.18 | 14.34 | 14.16 | 14.18 | 14.18 | +0.02 (+0.14%) | 4,816,000 |
2 Mar 2011 | SGD | 14.2 | 14.3 | 14.16 | 14.16 | 14.16 | -0.26 (-1.80%) | 5,877,000 |
1 Mar 2011 | SGD | 14.34 | 14.48 | 14.28 | 14.42 | 14.42 | +0.24 (+1.69%) | 4,087,000 |
28 Feb 2011 | SGD | 14.16 | 14.34 | 14.1 | 14.18 | 14.18 | -0.14 (-0.98%) | 7,838,000 |
25 Feb 2011 | SGD | 14.12 | 14.32 | 14.12 | 14.32 | 14.32 | +0.12 (+0.85%) | 3,622,000 |
24 Feb 2011 | SGD | 14.32 | 14.36 | 14.12 | 14.2 | 14.2 | -0.06 (-0.42%) | 3,756,000 |
23 Feb 2011 | SGD | 14.26 | 14.36 | 14.12 | 14.26 | 14.26 | 0.0 (0.0%) | 6,797,000 |
22 Feb 2011 | SGD | 14.28 | 14.38 | 14.24 | 14.26 | 14.26 | -0.22 (-1.52%) | 4,677,000 |
21 Feb 2011 | SGD | 14.5 | 14.54 | 14.38 | 14.48 | 14.48 | -0.12 (-0.82%) | 4,954,000 |
18 Feb 2011 | SGD | 14.64 | 14.76 | 14.58 | 14.6 | 14.6 | +0.02 (+0.14%) | 3,833,000 |
17 Feb 2011 | SGD | 14.62 | 14.66 | 14.54 | 14.58 | 14.58 | -0.12 (-0.82%) | 5,801,000 |