Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | SGD | 14.56 | 14.58 | 14.35 | 14.41 | 14.41 | -0.29 (-1.97%) | 8,629,000 |
11 Jan 2013 | SGD | 14.79 | 14.79 | 14.67 | 14.7 | 14.7 | -0.13 (-0.88%) | 4,869,000 |
10 Jan 2013 | SGD | 14.8 | 14.88 | 14.76 | 14.83 | 14.83 | +0.13 (+0.88%) | 8,371,000 |
9 Jan 2013 | SGD | 14.6 | 14.84 | 14.58 | 14.7 | 14.7 | +0.05 (+0.34%) | 5,469,000 |
8 Jan 2013 | SGD | 14.84 | 14.86 | 14.65 | 14.65 | 14.65 | -0.15 (-1.01%) | 3,333,000 |
7 Jan 2013 | SGD | 14.97 | 14.98 | 14.8 | 14.8 | 14.8 | -0.12 (-0.80%) | 2,665,000 |
4 Jan 2013 | SGD | 14.89 | 14.92 | 14.86 | 14.92 | 14.92 | +0.08 (+0.54%) | 3,114,000 |
3 Jan 2013 | SGD | 14.92 | 14.95 | 14.8 | 14.84 | 14.84 | +0.06 (+0.41%) | 2,993,000 |
2 Jan 2013 | SGD | 14.96 | 14.99 | 14.78 | 14.78 | 14.78 | -0.06 (-0.40%) | 3,232,000 |
31 Dec 2012 | SGD | 14.84 | 14.88 | 14.82 | 14.84 | 14.84 | -0.14 (-0.93%) | 3,673,000 |
28 Dec 2012 | SGD | 14.88 | 14.98 | 14.79 | 14.98 | 14.98 | +0.12 (+0.81%) | 2,131,000 |
27 Dec 2012 | SGD | 14.93 | 14.97 | 14.83 | 14.86 | 14.86 | -0.05 (-0.34%) | 1,972,000 |
26 Dec 2012 | SGD | 14.95 | 14.97 | 14.89 | 14.91 | 14.91 | -0.02 (-0.13%) | 1,198,000 |
24 Dec 2012 | SGD | 14.8 | 14.93 | 14.79 | 14.93 | 14.93 | +0.03 (+0.20%) | 751,000 |
21 Dec 2012 | SGD | 14.99 | 14.99 | 14.8 | 14.9 | 14.9 | -0.09 (-0.60%) | 2,688,000 |
20 Dec 2012 | SGD | 14.89 | 14.99 | 14.8 | 14.99 | 14.99 | +0.08 (+0.54%) | 3,282,000 |
19 Dec 2012 | SGD | 14.92 | 14.96 | 14.81 | 14.91 | 14.91 | +0.01 (+0.07%) | 2,517,000 |
18 Dec 2012 | SGD | 14.91 | 14.97 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 2,539,000 |
17 Dec 2012 | SGD | 14.95 | 14.98 | 14.85 | 14.9 | 14.9 | -0.03 (-0.20%) | 1,888,000 |
14 Dec 2012 | SGD | 14.83 | 14.93 | 14.82 | 14.93 | 14.93 | +0.04 (+0.27%) | 2,241,000 |
13 Dec 2012 | SGD | 14.93 | 14.95 | 14.88 | 14.89 | 14.89 | +0.01 (+0.07%) | 3,083,000 |
12 Dec 2012 | SGD | 14.89 | 14.93 | 14.77 | 14.88 | 14.88 | +0.1 (+0.68%) | 4,358,000 |
11 Dec 2012 | SGD | 14.9 | 14.93 | 14.78 | 14.78 | 14.78 | -0.02 (-0.14%) | 2,725,000 |
10 Dec 2012 | SGD | 14.94 | 14.99 | 14.76 | 14.8 | 14.8 | +0.01 (+0.07%) | 3,511,000 |
7 Dec 2012 | SGD | 14.7 | 14.8 | 14.68 | 14.79 | 14.79 | +0.18 (+1.23%) | 4,870,000 |
6 Dec 2012 | SGD | 14.64 | 14.65 | 14.52 | 14.61 | 14.61 | +0.04 (+0.27%) | 2,809,000 |
5 Dec 2012 | SGD | 14.44 | 14.58 | 14.44 | 14.57 | 14.57 | +0.11 (+0.76%) | 3,501,000 |
4 Dec 2012 | SGD | 14.46 | 14.46 | 14.35 | 14.46 | 14.46 | +0.08 (+0.56%) | 2,332,000 |
3 Dec 2012 | SGD | 14.49 | 14.49 | 14.27 | 14.38 | 14.38 | -0.07 (-0.48%) | 2,756,000 |
30 Nov 2012 | SGD | 14.39 | 14.48 | 14.35 | 14.45 | 14.45 | +0.2 (+1.40%) | 7,592,000 |