Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2010 | SGD | 13.96 | 13.96 | 13.88 | 13.88 | 13.88 | -0.02 (-0.14%) | 2,721,000 |
19 Nov 2010 | SGD | 14.02 | 14.02 | 13.88 | 13.9 | 13.9 | -0.04 (-0.29%) | 3,485,000 |
18 Nov 2010 | SGD | 13.9 | 13.98 | 13.86 | 13.94 | 13.94 | +0.02 (+0.14%) | 6,618,000 |
16 Nov 2010 | SGD | 14.02 | 14.1 | 13.9 | 13.92 | 13.92 | -0.08 (-0.57%) | 4,873,000 |
15 Nov 2010 | SGD | 14.02 | 14.06 | 13.94 | 14 | 14 | -0.04 (-0.28%) | 2,964,000 |
12 Nov 2010 | SGD | 14.08 | 14.16 | 14.02 | 14.04 | 14.04 | -0.04 (-0.28%) | 4,940,000 |
11 Nov 2010 | SGD | 14.02 | 14.22 | 14.02 | 14.08 | 14.08 | -0.02 (-0.14%) | 7,731,000 |
10 Nov 2010 | SGD | 14.1 | 14.16 | 14.02 | 14.1 | 14.1 | -0.02 (-0.14%) | 5,093,000 |
9 Nov 2010 | SGD | 14.2 | 14.22 | 14 | 14.12 | 14.12 | 0.0 (0.0%) | 8,618,000 |
8 Nov 2010 | SGD | 14.22 | 14.32 | 14.04 | 14.12 | 14.12 | -0.1 (-0.70%) | 12,598,000 |
4 Nov 2010 | SGD | 14.12 | 14.26 | 14.1 | 14.22 | 14.22 | +0.12 (+0.85%) | 10,023,000 |
3 Nov 2010 | SGD | 14.06 | 14.2 | 14.02 | 14.1 | 14.1 | +0.1 (+0.71%) | 9,619,000 |
2 Nov 2010 | SGD | 14 | 14.02 | 13.9 | 14 | 14 | 0.0 (0.0%) | 5,675,000 |
1 Nov 2010 | SGD | 13.98 | 14.12 | 13.98 | 14 | 14 | +0.1 (+0.72%) | 6,151,000 |
29 Oct 2010 | SGD | 13.88 | 13.96 | 13.86 | 13.9 | 13.9 | -0.04 (-0.29%) | 10,728,000 |
28 Oct 2010 | SGD | 14 | 14.08 | 13.92 | 13.94 | 13.94 | -0.08 (-0.57%) | 10,687,000 |
27 Oct 2010 | SGD | 14.4 | 14.46 | 13.98 | 14.02 | 14.02 | -0.38 (-2.64%) | 16,432,000 |
26 Oct 2010 | SGD | 14.52 | 14.6 | 14.36 | 14.4 | 14.4 | -0.2 (-1.37%) | 4,993,000 |
25 Oct 2010 | SGD | 14.58 | 14.68 | 14.54 | 14.6 | 14.6 | +0.1 (+0.69%) | 5,805,000 |
22 Oct 2010 | SGD | 14.32 | 14.5 | 14.32 | 14.5 | 14.5 | +0.14 (+0.97%) | 6,285,000 |
21 Oct 2010 | SGD | 14.48 | 14.5 | 14.34 | 14.36 | 14.36 | -0.12 (-0.83%) | 6,278,000 |
20 Oct 2010 | SGD | 14.52 | 14.58 | 14.48 | 14.48 | 14.48 | -0.24 (-1.63%) | 6,590,000 |
19 Oct 2010 | SGD | 14.64 | 14.76 | 14.58 | 14.72 | 14.72 | +0.04 (+0.27%) | 8,091,000 |
18 Oct 2010 | SGD | 14.84 | 14.86 | 14.64 | 14.68 | 14.68 | -0.18 (-1.21%) | 2,899,000 |
15 Oct 2010 | SGD | 14.68 | 14.86 | 14.66 | 14.86 | 14.86 | +0.26 (+1.78%) | 6,548,000 |
14 Oct 2010 | SGD | 14.8 | 14.9 | 14.58 | 14.6 | 14.6 | -0.16 (-1.08%) | 8,733,000 |
13 Oct 2010 | SGD | 14.4 | 14.8 | 14.36 | 14.76 | 14.76 | +0.36 (+2.50%) | 12,269,000 |
12 Oct 2010 | SGD | 14.46 | 14.5 | 14.36 | 14.4 | 14.4 | -0.06 (-0.41%) | 4,085,000 |
11 Oct 2010 | SGD | 14.48 | 14.52 | 14.38 | 14.46 | 14.46 | +0.04 (+0.28%) | 2,575,000 |
8 Oct 2010 | SGD | 14.4 | 14.62 | 14.4 | 14.42 | 14.42 | 0.0 (0.0%) | 8,235,000 |