Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2010 | SGD | 15.2 | 15.44 | 15 | 15.36 | 15.36 | -0.12 (-0.78%) | 8,386,000 |
16 Apr 2010 | SGD | 15.64 | 15.66 | 15.4 | 15.48 | 15.48 | -0.06 (-0.39%) | 4,947,000 |
15 Apr 2010 | SGD | 15.7 | 15.74 | 15.5 | 15.54 | 15.54 | +0.04 (+0.26%) | 8,955,000 |
14 Apr 2010 | SGD | 15 | 15.58 | 14.96 | 15.5 | 15.5 | +0.68 (+4.59%) | 15,427,000 |
13 Apr 2010 | SGD | 14.88 | 14.88 | 14.76 | 14.82 | 14.82 | -0.12 (-0.80%) | 3,116,000 |
12 Apr 2010 | SGD | 14.74 | 14.96 | 14.72 | 14.94 | 14.94 | +0.26 (+1.77%) | 4,292,000 |
9 Apr 2010 | SGD | 14.64 | 14.7 | 14.62 | 14.68 | 14.68 | +0.02 (+0.14%) | 3,488,000 |
8 Apr 2010 | SGD | 14.68 | 14.78 | 14.6 | 14.66 | 14.66 | -0.06 (-0.41%) | 4,594,000 |
7 Apr 2010 | SGD | 14.68 | 14.84 | 14.66 | 14.72 | 14.72 | +0.04 (+0.27%) | 6,799,000 |
6 Apr 2010 | SGD | 14.66 | 14.7 | 14.56 | 14.68 | 14.68 | +0.04 (+0.27%) | 2,459,000 |
5 Apr 2010 | SGD | 14.68 | 14.68 | 14.54 | 14.64 | 14.64 | +0.08 (+0.55%) | 1,605,000 |
1 Apr 2010 | SGD | 14.4 | 14.64 | 14.38 | 14.56 | 14.56 | +0.26 (+1.82%) | 4,072,000 |
31 Mar 2010 | SGD | 14.4 | 14.5 | 14.3 | 14.3 | 14.3 | -0.26 (-1.79%) | 9,676,000 |
30 Mar 2010 | SGD | 14.7 | 14.72 | 14.52 | 14.56 | 14.56 | -0.1 (-0.68%) | 6,058,000 |
29 Mar 2010 | SGD | 14.6 | 14.72 | 14.56 | 14.66 | 14.66 | +0.06 (+0.41%) | 4,346,000 |
26 Mar 2010 | SGD | 14.56 | 14.6 | 14.44 | 14.6 | 14.6 | +0.16 (+1.11%) | 3,863,000 |
25 Mar 2010 | SGD | 14.52 | 14.6 | 14.36 | 14.44 | 14.44 | -0.04 (-0.28%) | 2,565,000 |
24 Mar 2010 | SGD | 14.72 | 14.74 | 14.46 | 14.48 | 14.48 | -0.12 (-0.82%) | 3,578,000 |
23 Mar 2010 | SGD | 14.54 | 14.6 | 14.46 | 14.6 | 14.6 | +0.24 (+1.67%) | 3,896,000 |
22 Mar 2010 | SGD | 14.32 | 14.58 | 14.32 | 14.36 | 14.36 | +0.24 (+1.70%) | 5,747,000 |
19 Mar 2010 | SGD | 14.62 | 14.68 | 14.12 | 14.12 | 14.12 | -0.46 (-3.16%) | 5,347,000 |
18 Mar 2010 | SGD | 14.54 | 14.66 | 14.48 | 14.58 | 14.58 | +0.14 (+0.97%) | 5,452,000 |
17 Mar 2010 | SGD | 14.42 | 14.5 | 14.34 | 14.44 | 14.44 | +0.1 (+0.70%) | 4,362,000 |
16 Mar 2010 | SGD | 14.3 | 14.36 | 14.26 | 14.34 | 14.34 | +0.12 (+0.84%) | 3,031,000 |
15 Mar 2010 | SGD | 14.32 | 14.44 | 14.22 | 14.22 | 14.22 | -0.08 (-0.56%) | 3,890,000 |
12 Mar 2010 | SGD | 14.24 | 14.42 | 14.18 | 14.3 | 14.3 | +0.12 (+0.85%) | 5,931,000 |
11 Mar 2010 | SGD | 14.14 | 14.2 | 14.08 | 14.18 | 14.18 | +0.08 (+0.57%) | 5,173,000 |
10 Mar 2010 | SGD | 14.06 | 14.1 | 14 | 14.1 | 14.1 | +0.02 (+0.14%) | 4,842,000 |
9 Mar 2010 | SGD | 14.06 | 14.16 | 14.06 | 14.08 | 14.08 | -0.12 (-0.85%) | 3,641,000 |
8 Mar 2010 | SGD | 14.16 | 14.22 | 14.12 | 14.2 | 14.2 | +0.14 (+1.00%) | 4,974,000 |