Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2010 | SGD | 14.14 | 14.16 | 13.96 | 14.06 | 14.06 | -0.02 (-0.14%) | 5,307,000 |
4 Mar 2010 | SGD | 14.16 | 14.2 | 14.04 | 14.08 | 14.08 | -0.1 (-0.71%) | 4,331,000 |
3 Mar 2010 | SGD | 14.26 | 14.26 | 14.02 | 14.18 | 14.18 | -0.02 (-0.14%) | 3,836,000 |
2 Mar 2010 | SGD | 14.18 | 14.26 | 14.18 | 14.2 | 14.2 | +0.02 (+0.14%) | 2,872,000 |
1 Mar 2010 | SGD | 14.12 | 14.24 | 14.08 | 14.18 | 14.18 | +0.18 (+1.29%) | 4,532,000 |
26 Feb 2010 | SGD | 14.06 | 14.1 | 14 | 14 | 14 | 0.0 (0.0%) | 5,127,000 |
25 Feb 2010 | SGD | 14.1 | 14.12 | 14 | 14 | 14 | -0.04 (-0.28%) | 2,984,000 |
24 Feb 2010 | SGD | 14.02 | 14.1 | 13.94 | 14.04 | 14.04 | -0.16 (-1.13%) | 5,567,000 |
23 Feb 2010 | SGD | 14.04 | 14.2 | 14.02 | 14.2 | 14.2 | +0.16 (+1.14%) | 4,212,000 |
22 Feb 2010 | SGD | 14.18 | 14.24 | 14.04 | 14.04 | 14.04 | -0.06 (-0.43%) | 4,172,000 |
19 Feb 2010 | SGD | 14.16 | 14.16 | 14 | 14.1 | 14.1 | -0.02 (-0.14%) | 4,153,000 |
18 Feb 2010 | SGD | 14.24 | 14.24 | 14.06 | 14.12 | 14.12 | -0.14 (-0.98%) | 4,734,000 |
17 Feb 2010 | SGD | 14.2 | 14.3 | 14.12 | 14.26 | 14.26 | +0.08 (+0.56%) | 4,254,000 |
12 Feb 2010 | SGD | 14.2 | 14.26 | 14.14 | 14.18 | 14.18 | 0.0 (0.0%) | 2,927,000 |
11 Feb 2010 | SGD | 14.2 | 14.32 | 14.14 | 14.18 | 14.18 | 0.0 (0.0%) | 4,372,000 |
10 Feb 2010 | SGD | 14.46 | 14.46 | 14.16 | 14.18 | 14.18 | -0.22 (-1.53%) | 4,576,000 |
9 Feb 2010 | SGD | 14.18 | 14.4 | 14.12 | 14.4 | 14.4 | +0.14 (+0.98%) | 5,399,000 |
8 Feb 2010 | SGD | 14.2 | 14.26 | 14.06 | 14.26 | 14.26 | +0.22 (+1.57%) | 5,176,000 |
5 Feb 2010 | SGD | 14 | 14.22 | 13.94 | 14.04 | 14.04 | -0.16 (-1.13%) | 9,370,000 |
4 Feb 2010 | SGD | 14.34 | 14.4 | 14.12 | 14.2 | 14.2 | -0.3 (-2.07%) | 6,391,000 |
3 Feb 2010 | SGD | 14.14 | 14.5 | 14.14 | 14.5 | 14.5 | +0.42 (+2.98%) | 4,905,000 |
2 Feb 2010 | SGD | 14.32 | 14.36 | 14.08 | 14.08 | 14.08 | -0.08 (-0.56%) | 4,307,000 |
1 Feb 2010 | SGD | 14.2 | 14.3 | 14.14 | 14.16 | 14.16 | -0.12 (-0.84%) | 3,623,000 |
29 Jan 2010 | SGD | 14.24 | 14.44 | 14.06 | 14.28 | 14.28 | -0.04 (-0.28%) | 10,001,000 |
28 Jan 2010 | SGD | 14.02 | 14.34 | 14.02 | 14.32 | 14.32 | +0.32 (+2.29%) | 4,497,000 |
27 Jan 2010 | SGD | 14.24 | 14.36 | 14 | 14 | 14 | -0.22 (-1.55%) | 7,622,000 |
26 Jan 2010 | SGD | 14.7 | 14.74 | 14.2 | 14.22 | 14.22 | -0.48 (-3.27%) | 8,088,000 |
25 Jan 2010 | SGD | 14.68 | 14.8 | 14.62 | 14.7 | 14.7 | -0.12 (-0.81%) | 4,440,000 |
22 Jan 2010 | SGD | 14.86 | 14.92 | 14.72 | 14.82 | 14.82 | -0.24 (-1.59%) | 10,991,000 |
21 Jan 2010 | SGD | 15.04 | 15.12 | 15.04 | 15.06 | 15.06 | +0.04 (+0.27%) | 5,598,000 |