Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2010 | SGD | 14.6 | 14.6 | 14.42 | 14.42 | 14.42 | -0.14 (-0.96%) | 3,629,000 |
6 Oct 2010 | SGD | 14.5 | 14.62 | 14.42 | 14.56 | 14.56 | +0.14 (+0.97%) | 6,435,000 |
5 Oct 2010 | SGD | 14.26 | 14.42 | 14.16 | 14.42 | 14.42 | +0.06 (+0.42%) | 3,548,000 |
4 Oct 2010 | SGD | 14.26 | 14.46 | 14.18 | 14.36 | 14.36 | +0.14 (+0.98%) | 5,931,000 |
1 Oct 2010 | SGD | 14.2 | 14.22 | 14.08 | 14.22 | 14.22 | +0.14 (+0.99%) | 2,357,000 |
30 Sep 2010 | SGD | 14.16 | 14.22 | 14.08 | 14.08 | 14.08 | -0.16 (-1.12%) | 9,485,000 |
29 Sep 2010 | SGD | 14.38 | 14.4 | 14.24 | 14.24 | 14.24 | +0.06 (+0.42%) | 5,715,000 |
28 Sep 2010 | SGD | 14.2 | 14.4 | 14.08 | 14.18 | 14.18 | -0.04 (-0.28%) | 7,104,000 |
27 Sep 2010 | SGD | 14.14 | 14.34 | 14.14 | 14.22 | 14.22 | +0.14 (+0.99%) | 5,239,000 |
24 Sep 2010 | SGD | 13.96 | 14.1 | 13.88 | 14.08 | 14.08 | +0.12 (+0.86%) | 4,557,000 |
23 Sep 2010 | SGD | 13.84 | 14.06 | 13.84 | 13.96 | 13.96 | +0.14 (+1.01%) | 2,850,000 |
22 Sep 2010 | SGD | 13.82 | 13.94 | 13.82 | 13.82 | 13.82 | -0.06 (-0.43%) | 3,487,000 |
21 Sep 2010 | SGD | 13.94 | 13.98 | 13.82 | 13.88 | 13.88 | 0.0 (0.0%) | 3,935,000 |
20 Sep 2010 | SGD | 13.88 | 13.92 | 13.86 | 13.88 | 13.88 | -0.06 (-0.43%) | 3,239,000 |
17 Sep 2010 | SGD | 14.02 | 14.04 | 13.94 | 13.94 | 13.94 | -0.06 (-0.43%) | 4,328,000 |
16 Sep 2010 | SGD | 14.1 | 14.12 | 13.9 | 14 | 14 | -0.06 (-0.43%) | 5,977,000 |
15 Sep 2010 | SGD | 13.96 | 14.08 | 13.94 | 14.06 | 14.06 | +0.02 (+0.14%) | 4,489,000 |
14 Sep 2010 | SGD | 14.22 | 14.32 | 14 | 14.04 | 14.04 | -0.18 (-1.27%) | 7,192,000 |
13 Sep 2010 | SGD | 14.14 | 14.24 | 14.06 | 14.22 | 14.22 | +0.06 (+0.42%) | 4,431,000 |
9 Sep 2010 | SGD | 14.2 | 14.24 | 14.12 | 14.16 | 14.16 | +0.04 (+0.28%) | 2,179,000 |
8 Sep 2010 | SGD | 14.12 | 14.26 | 14.1 | 14.12 | 14.12 | -0.14 (-0.98%) | 1,876,000 |
7 Sep 2010 | SGD | 14.24 | 14.26 | 14.16 | 14.26 | 14.26 | +0.02 (+0.14%) | 2,212,000 |
6 Sep 2010 | SGD | 14.02 | 14.26 | 14.02 | 14.24 | 14.24 | +0.12 (+0.85%) | 3,295,000 |
3 Sep 2010 | SGD | 14.14 | 14.2 | 14.02 | 14.12 | 14.12 | 0.0 (0.0%) | 4,948,000 |
2 Sep 2010 | SGD | 14.18 | 14.24 | 14.06 | 14.12 | 14.12 | +0.04 (+0.28%) | 5,383,000 |
1 Sep 2010 | SGD | 13.88 | 14.1 | 13.88 | 14.08 | 14.08 | +0.2 (+1.44%) | 5,819,000 |
31 Aug 2010 | SGD | 13.8 | 13.88 | 13.66 | 13.88 | 13.88 | +0.02 (+0.14%) | 8,339,000 |
30 Aug 2010 | SGD | 13.8 | 13.9 | 13.8 | 13.86 | 13.86 | +0.14 (+1.02%) | 2,991,000 |
27 Aug 2010 | SGD | 13.64 | 13.78 | 13.64 | 13.72 | 13.72 | +0.06 (+0.44%) | 2,339,000 |
26 Aug 2010 | SGD | 13.74 | 13.76 | 13.66 | 13.66 | 13.66 | -0.08 (-0.58%) | 3,227,000 |