Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2013 | SGD | 15.14 | 15.16 | 15.04 | 15.1 | 15.1 | -0.07 (-0.46%) | 2,224,000 |
26 Feb 2013 | SGD | 15.18 | 15.24 | 15.08 | 15.17 | 15.17 | -0.07 (-0.46%) | 3,719,000 |
25 Feb 2013 | SGD | 15.25 | 15.27 | 15.21 | 15.24 | 15.24 | +0.05 (+0.33%) | 2,670,000 |
22 Feb 2013 | SGD | 15.2 | 15.24 | 15.18 | 15.19 | 15.19 | +0.04 (+0.26%) | 3,262,000 |
21 Feb 2013 | SGD | 15.17 | 15.21 | 15.15 | 15.15 | 15.15 | -0.06 (-0.39%) | 4,625,000 |
20 Feb 2013 | SGD | 15.2 | 15.22 | 15.15 | 15.21 | 15.21 | +0.09 (+0.60%) | 6,008,000 |
19 Feb 2013 | SGD | 15.1 | 15.17 | 15.06 | 15.12 | 15.12 | +0.05 (+0.33%) | 2,700,000 |
18 Feb 2013 | SGD | 15 | 15.08 | 14.91 | 15.07 | 15.07 | +0.07 (+0.47%) | 2,425,000 |
15 Feb 2013 | SGD | 15.05 | 15.07 | 14.96 | 15 | 15 | -0.01 (-0.07%) | 2,773,000 |
14 Feb 2013 | SGD | 15.12 | 15.15 | 15 | 15.01 | 15.01 | -0.09 (-0.60%) | 3,227,000 |
13 Feb 2013 | SGD | 15 | 15.18 | 15 | 15.1 | 15.1 | +0.12 (+0.80%) | 4,025,000 |
8 Feb 2013 | SGD | 14.98 | 15.09 | 14.94 | 14.98 | 14.98 | +0.03 (+0.20%) | 2,472,000 |
7 Feb 2013 | SGD | 14.95 | 14.97 | 14.88 | 14.95 | 14.95 | -0.01 (-0.07%) | 7,466,000 |
6 Feb 2013 | SGD | 15 | 15.01 | 14.86 | 14.96 | 14.96 | -0.24 (-1.58%) | 6,397,000 |
5 Feb 2013 | SGD | 15.24 | 15.25 | 15.02 | 15.2 | 15.2 | -0.09 (-0.59%) | 3,473,000 |
4 Feb 2013 | SGD | 15.24 | 15.35 | 15.19 | 15.29 | 15.29 | +0.14 (+0.92%) | 5,914,000 |
1 Feb 2013 | SGD | 15 | 15.18 | 14.96 | 15.15 | 15.15 | +0.19 (+1.27%) | 6,426,000 |
31 Jan 2013 | SGD | 14.88 | 14.96 | 14.83 | 14.96 | 14.96 | +0.13 (+0.88%) | 5,708,000 |
30 Jan 2013 | SGD | 14.76 | 14.9 | 14.7 | 14.83 | 14.83 | +0.06 (+0.41%) | 3,519,000 |
29 Jan 2013 | SGD | 14.77 | 14.87 | 14.75 | 14.77 | 14.77 | 0.0 (0.0%) | 3,723,000 |
28 Jan 2013 | SGD | 14.67 | 14.79 | 14.67 | 14.77 | 14.77 | +0.05 (+0.34%) | 2,406,000 |
25 Jan 2013 | SGD | 14.78 | 14.78 | 14.63 | 14.72 | 14.72 | +0.08 (+0.55%) | 3,409,000 |
24 Jan 2013 | SGD | 14.53 | 14.69 | 14.5 | 14.64 | 14.64 | +0.18 (+1.24%) | 6,383,000 |
23 Jan 2013 | SGD | 14.46 | 14.49 | 14.42 | 14.46 | 14.46 | +0.04 (+0.28%) | 5,066,000 |
22 Jan 2013 | SGD | 14.4 | 14.48 | 14.4 | 14.42 | 14.42 | +0.02 (+0.14%) | 4,812,000 |
21 Jan 2013 | SGD | 14.34 | 14.45 | 14.32 | 14.4 | 14.4 | +0.02 (+0.14%) | 3,035,000 |
18 Jan 2013 | SGD | 14.37 | 14.44 | 14.35 | 14.38 | 14.38 | +0.03 (+0.21%) | 3,819,000 |
17 Jan 2013 | SGD | 14.36 | 14.46 | 14.35 | 14.35 | 14.35 | -0.01 (-0.07%) | 4,486,000 |
16 Jan 2013 | SGD | 14.35 | 14.4 | 14.31 | 14.36 | 14.36 | -0.02 (-0.14%) | 5,415,000 |
15 Jan 2013 | SGD | 14.3 | 14.39 | 14.3 | 14.38 | 14.38 | -0.03 (-0.21%) | 6,202,000 |