Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | SGD | 2.15 | 2.16 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 26,205,000 |
10 May 2011 | SGD | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 7,919,000 |
9 May 2011 | SGD | 2.19 | 2.2 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 18,760,000 |
6 May 2011 | SGD | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 9,468,000 |
5 May 2011 | SGD | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 13,972,000 |
4 May 2011 | SGD | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 19,155,000 |
3 May 2011 | SGD | 2.22 | 2.23 | 2.15 | 2.15 | 2.15 | -0.07 (-3.15%) | 18,036,000 |
29 Apr 2011 | SGD | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 12,762,000 |
28 Apr 2011 | SGD | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 7,976,000 |
27 Apr 2011 | SGD | 2.36 | 2.37 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 9,056,000 |
26 Apr 2011 | SGD | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 11,466,000 |
25 Apr 2011 | SGD | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 6,861,000 |
21 Apr 2011 | SGD | 2.37 | 2.38 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 22,927,000 |
20 Apr 2011 | SGD | 2.33 | 2.35 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 18,495,000 |
19 Apr 2011 | SGD | 2.28 | 2.32 | 2.23 | 2.32 | 2.32 | +0.03 (+1.31%) | 35,106,000 |
18 Apr 2011 | SGD | 2.34 | 2.39 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 29,462,000 |
15 Apr 2011 | SGD | 2.3 | 2.35 | 2.29 | 2.33 | 2.33 | +0.04 (+1.75%) | 16,107,000 |
14 Apr 2011 | SGD | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 12,903,000 |
13 Apr 2011 | SGD | 2.25 | 2.33 | 2.24 | 2.32 | 2.32 | +0.08 (+3.57%) | 31,284,000 |
12 Apr 2011 | SGD | 2.26 | 2.27 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 18,135,000 |
11 Apr 2011 | SGD | 2.25 | 2.3 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 14,531,000 |
8 Apr 2011 | SGD | 2.17 | 2.27 | 2.16 | 2.25 | 2.25 | +0.08 (+3.69%) | 30,083,000 |
7 Apr 2011 | SGD | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 7,044,000 |
6 Apr 2011 | SGD | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | +0.03 (+1.40%) | 7,160,000 |
5 Apr 2011 | SGD | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 11,116,000 |
4 Apr 2011 | SGD | 2.07 | 2.18 | 2.07 | 2.17 | 2.17 | +0.09 (+4.33%) | 29,454,000 |
1 Apr 2011 | SGD | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | +0.03 (+1.46%) | 11,594,000 |
31 Mar 2011 | SGD | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 6,888,000 |
30 Mar 2011 | SGD | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 13,302,000 |
29 Mar 2011 | SGD | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 7,858,000 |