Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2010 | SGD | 13.68 | 13.78 | 13.66 | 13.74 | 13.74 | +0.02 (+0.15%) | 3,866,000 |
24 Aug 2010 | SGD | 13.74 | 13.86 | 13.72 | 13.72 | 13.72 | -0.08 (-0.58%) | 5,013,000 |
23 Aug 2010 | SGD | 13.92 | 13.96 | 13.76 | 13.8 | 13.8 | -0.16 (-1.15%) | 5,600,000 |
20 Aug 2010 | SGD | 13.98 | 14 | 13.92 | 13.96 | 13.96 | -0.14 (-0.99%) | 4,721,000 |
19 Aug 2010 | SGD | 14.08 | 14.16 | 14.02 | 14.1 | 14.1 | +0.08 (+0.57%) | 4,617,000 |
18 Aug 2010 | SGD | 14.1 | 14.14 | 14.02 | 14.02 | 14.02 | -0.08 (-0.57%) | 4,912,000 |
17 Aug 2010 | SGD | 14.12 | 14.14 | 14.08 | 14.1 | 14.1 | -0.04 (-0.28%) | 5,776,000 |
16 Aug 2010 | SGD | 14.1 | 14.3 | 14.08 | 14.14 | 14.14 | -0.06 (-0.42%) | 3,574,000 |
13 Aug 2010 | SGD | 14.12 | 14.28 | 14.12 | 14.2 | 14.2 | +0.04 (+0.28%) | 3,004,000 |
12 Aug 2010 | SGD | 14.1 | 14.16 | 14.02 | 14.16 | 14.16 | -0.1 (-0.70%) | 4,552,000 |
11 Aug 2010 | SGD | 14.4 | 14.44 | 14.26 | 14.26 | 14.26 | -0.24 (-1.66%) | 6,077,000 |
10 Aug 2010 | SGD | 14.52 | 14.58 | 14.46 | 14.5 | 14.5 | -0.12 (-0.82%) | 4,149,000 |
6 Aug 2010 | SGD | 14.7 | 14.7 | 14.54 | 14.62 | 14.62 | 0.0 (0.0%) | 3,979,000 |
5 Aug 2010 | SGD | 14.6 | 14.68 | 14.54 | 14.62 | 14.62 | +0.12 (+0.83%) | 3,634,000 |
4 Aug 2010 | SGD | 14.5 | 14.7 | 14.5 | 14.5 | 14.5 | -0.04 (-0.28%) | 6,094,000 |
3 Aug 2010 | SGD | 14.68 | 14.68 | 14.46 | 14.54 | 14.54 | -0.06 (-0.41%) | 3,782,000 |
2 Aug 2010 | SGD | 14.58 | 14.64 | 14.52 | 14.6 | 14.6 | +0.2 (+1.39%) | 4,293,000 |
30 Jul 2010 | SGD | 14.7 | 14.7 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 12,414,000 |
29 Jul 2010 | SGD | 14.52 | 14.56 | 14.46 | 14.5 | 14.5 | -0.02 (-0.14%) | 4,320,000 |
28 Jul 2010 | SGD | 14.48 | 14.66 | 14.4 | 14.52 | 14.52 | +0.08 (+0.55%) | 4,562,000 |
27 Jul 2010 | SGD | 14.4 | 14.5 | 14.36 | 14.44 | 14.44 | +0.16 (+1.12%) | 5,245,000 |
26 Jul 2010 | SGD | 14.46 | 14.48 | 14.28 | 14.28 | 14.28 | -0.12 (-0.83%) | 4,748,000 |
23 Jul 2010 | SGD | 14.34 | 14.42 | 14.26 | 14.4 | 14.4 | +0.14 (+0.98%) | 4,644,000 |
22 Jul 2010 | SGD | 14.3 | 14.36 | 14.24 | 14.26 | 14.26 | -0.08 (-0.56%) | 5,217,000 |
21 Jul 2010 | SGD | 14.58 | 14.62 | 14.34 | 14.34 | 14.34 | -0.18 (-1.24%) | 5,005,000 |
20 Jul 2010 | SGD | 14.54 | 14.62 | 14.5 | 14.52 | 14.52 | -0.04 (-0.27%) | 4,214,000 |
19 Jul 2010 | SGD | 14.6 | 14.66 | 14.52 | 14.56 | 14.56 | -0.24 (-1.62%) | 4,747,000 |
16 Jul 2010 | SGD | 14.7 | 14.8 | 14.64 | 14.8 | 14.8 | +0.18 (+1.23%) | 3,613,000 |
15 Jul 2010 | SGD | 14.8 | 14.88 | 14.56 | 14.62 | 14.62 | -0.16 (-1.08%) | 7,469,000 |
14 Jul 2010 | SGD | 14.7 | 14.94 | 14.7 | 14.78 | 14.78 | +0.26 (+1.79%) | 9,430,000 |