Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2010 | SGD | 15.18 | 15.24 | 15 | 15.02 | 15.02 | -0.12 (-0.79%) | 4,360,000 |
19 Jan 2010 | SGD | 15.2 | 15.26 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 2,358,000 |
18 Jan 2010 | SGD | 15.08 | 15.26 | 15.04 | 15.14 | 15.14 | 0.0 (0.0%) | 2,252,000 |
15 Jan 2010 | SGD | 15.2 | 15.28 | 15.14 | 15.14 | 15.14 | +0.02 (+0.13%) | 2,314,000 |
14 Jan 2010 | SGD | 15.14 | 15.28 | 15.12 | 15.12 | 15.12 | +0.1 (+0.67%) | 3,496,000 |
13 Jan 2010 | SGD | 15.14 | 15.22 | 15.02 | 15.02 | 15.02 | -0.16 (-1.05%) | 5,937,000 |
12 Jan 2010 | SGD | 15.36 | 15.48 | 15.16 | 15.18 | 15.18 | -0.16 (-1.04%) | 4,511,000 |
11 Jan 2010 | SGD | 15.38 | 15.5 | 15.34 | 15.34 | 15.34 | -0.04 (-0.26%) | 2,810,000 |
8 Jan 2010 | SGD | 15.42 | 15.5 | 15.26 | 15.38 | 15.38 | +0.06 (+0.39%) | 4,152,000 |
7 Jan 2010 | SGD | 15.7 | 15.8 | 15.26 | 15.32 | 15.32 | -0.18 (-1.16%) | 6,478,000 |
6 Jan 2010 | SGD | 15.5 | 15.66 | 15.46 | 15.5 | 15.5 | 0.0 (0.0%) | 4,906,000 |
5 Jan 2010 | SGD | 15.48 | 15.5 | 15.38 | 15.5 | 15.5 | +0.2 (+1.31%) | 3,733,000 |
4 Jan 2010 | SGD | 15.38 | 15.38 | 15.24 | 15.3 | 15.3 | -0.1 (-0.65%) | 2,322,000 |
31 Dec 2009 | SGD | 15.2 | 15.46 | 15.2 | 15.4 | 15.4 | +0.1 (+0.65%) | 5,471,000 |
30 Dec 2009 | SGD | 15.3 | 15.34 | 15.2 | 15.3 | 15.3 | 0.0 (0.0%) | 2,538,000 |
29 Dec 2009 | SGD | 15.16 | 15.3 | 15.1 | 15.3 | 15.3 | +0.14 (+0.92%) | 1,746,000 |
28 Dec 2009 | SGD | 15.06 | 15.16 | 15.02 | 15.16 | 15.16 | +0.1 (+0.66%) | 1,428,000 |
24 Dec 2009 | SGD | 15.02 | 15.08 | 14.94 | 15.06 | 15.06 | +0.08 (+0.53%) | 1,183,000 |
23 Dec 2009 | SGD | 14.74 | 15 | 14.74 | 14.98 | 14.98 | +0.16 (+1.08%) | 4,103,000 |
22 Dec 2009 | SGD | 14.68 | 14.84 | 14.68 | 14.82 | 14.82 | +0.26 (+1.79%) | 3,322,000 |
21 Dec 2009 | SGD | 14.8 | 14.86 | 14.56 | 14.56 | 14.56 | -0.24 (-1.62%) | 5,096,000 |
18 Dec 2009 | SGD | 14.56 | 14.84 | 14.56 | 14.8 | 14.8 | -0.08 (-0.54%) | 3,923,000 |
17 Dec 2009 | SGD | 14.9 | 14.96 | 14.74 | 14.88 | 14.88 | -0.02 (-0.13%) | 3,543,000 |
16 Dec 2009 | SGD | 14.86 | 14.9 | 14.78 | 14.9 | 14.9 | +0.14 (+0.95%) | 4,256,000 |
15 Dec 2009 | SGD | 14.9 | 14.9 | 14.76 | 14.76 | 14.76 | -0.02 (-0.14%) | 2,152,000 |
14 Dec 2009 | SGD | 14.88 | 14.94 | 14.7 | 14.78 | 14.78 | 0.0 (0.0%) | 4,103,000 |
11 Dec 2009 | SGD | 14.52 | 14.78 | 14.52 | 14.78 | 14.78 | +0.2 (+1.37%) | 2,657,000 |
10 Dec 2009 | SGD | 14.82 | 14.82 | 14.5 | 14.58 | 14.58 | -0.1 (-0.68%) | 3,851,000 |
9 Dec 2009 | SGD | 14.68 | 14.82 | 14.62 | 14.68 | 14.68 | -0.18 (-1.21%) | 3,756,000 |
8 Dec 2009 | SGD | 14.84 | 14.86 | 14.72 | 14.86 | 14.86 | +0.02 (+0.13%) | 3,093,000 |