Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2010 | SGD | 13.94 | 13.94 | 13.64 | 13.7 | 13.7 | -0.3 (-2.14%) | 4,532,000 |
31 May 2010 | SGD | 13.68 | 14.12 | 13.68 | 14 | 14 | +0.22 (+1.60%) | 7,966,000 |
27 May 2010 | SGD | 13.56 | 14 | 13.38 | 13.78 | 13.78 | +0.26 (+1.92%) | 7,435,000 |
26 May 2010 | SGD | 13.4 | 13.68 | 13.4 | 13.52 | 13.52 | +0.22 (+1.65%) | 8,562,000 |
25 May 2010 | SGD | 13.5 | 13.8 | 13.3 | 13.3 | 13.3 | -0.3 (-2.21%) | 10,300,000 |
24 May 2010 | SGD | 13.62 | 13.8 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 4,305,000 |
21 May 2010 | SGD | 13.72 | 13.76 | 13.5 | 13.6 | 13.6 | -0.32 (-2.30%) | 7,382,000 |
20 May 2010 | SGD | 14 | 14.08 | 13.82 | 13.92 | 13.92 | -0.28 (-1.97%) | 7,934,000 |
19 May 2010 | SGD | 14.24 | 14.3 | 14.2 | 14.2 | 14.2 | -0.14 (-0.98%) | 7,887,000 |
18 May 2010 | SGD | 14.38 | 14.42 | 14.26 | 14.34 | 14.34 | -0.04 (-0.28%) | 5,216,000 |
17 May 2010 | SGD | 14.3 | 14.38 | 14.2 | 14.38 | 14.38 | +0.02 (+0.14%) | 4,749,000 |
14 May 2010 | SGD | 14.4 | 14.58 | 14.36 | 14.36 | 14.36 | -0.12 (-0.83%) | 3,921,000 |
13 May 2010 | SGD | 14.54 | 14.64 | 14.44 | 14.48 | 14.48 | +0.04 (+0.28%) | 6,052,000 |
12 May 2010 | SGD | 14.42 | 14.48 | 14.3 | 14.44 | 14.44 | +0.04 (+0.28%) | 5,993,000 |
11 May 2010 | SGD | 14.64 | 14.68 | 14.32 | 14.4 | 14.4 | -0.24 (-1.64%) | 8,024,000 |
10 May 2010 | SGD | 14.36 | 14.7 | 14.28 | 14.64 | 14.64 | +0.28 (+1.95%) | 8,775,000 |
7 May 2010 | SGD | 14.42 | 14.44 | 14.22 | 14.36 | 14.36 | -0.3 (-2.05%) | 14,017,000 |
6 May 2010 | SGD | 14.54 | 14.84 | 14.54 | 14.66 | 14.66 | +0.02 (+0.14%) | 8,836,000 |
5 May 2010 | SGD | 14.74 | 14.92 | 14.56 | 14.64 | 14.64 | -0.22 (-1.48%) | 7,896,000 |
4 May 2010 | SGD | 15.16 | 15.18 | 14.86 | 14.86 | 14.86 | -0.24 (-1.59%) | 7,510,000 |
3 May 2010 | SGD | 15.2 | 15.26 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 3,529,000 |
30 Apr 2010 | SGD | 15.36 | 15.44 | 15.24 | 15.3 | 15.3 | 0.0 (0.0%) | 8,522,000 |
29 Apr 2010 | SGD | 15.22 | 15.34 | 15.12 | 15.3 | 15.3 | +0.14 (+0.92%) | 4,256,000 |
28 Apr 2010 | SGD | 15.2 | 15.34 | 15.12 | 15.16 | 15.16 | -0.42 (-2.70%) | 7,571,000 |
27 Apr 2010 | SGD | 15.52 | 15.58 | 15.4 | 15.58 | 15.58 | +0.04 (+0.26%) | 3,961,000 |
26 Apr 2010 | SGD | 15.5 | 15.6 | 15.48 | 15.54 | 15.54 | +0.06 (+0.39%) | 3,187,000 |
23 Apr 2010 | SGD | 15.36 | 15.48 | 15.3 | 15.48 | 15.48 | +0.12 (+0.78%) | 5,569,000 |
22 Apr 2010 | SGD | 15.34 | 15.44 | 15.16 | 15.36 | 15.36 | 0.0 (0.0%) | 4,567,000 |
21 Apr 2010 | SGD | 15.48 | 15.58 | 15.36 | 15.36 | 15.36 | +0.06 (+0.39%) | 5,872,000 |
20 Apr 2010 | SGD | 15.5 | 15.5 | 15.14 | 15.3 | 15.3 | -0.06 (-0.39%) | 6,178,000 |