Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2010 | SGD | 8.4 | 8.49 | 8.4 | 8.49 | 8.49 | +0.13 (+1.56%) | 1,855,000 |
10 Feb 2010 | SGD | 8.5 | 8.5 | 8.34 | 8.36 | 8.36 | -0.11 (-1.30%) | 1,765,000 |
9 Feb 2010 | SGD | 8.15 | 8.47 | 8.15 | 8.47 | 8.47 | +0.23 (+2.79%) | 3,642,000 |
8 Feb 2010 | SGD | 8.17 | 8.24 | 8.11 | 8.24 | 8.24 | +0.15 (+1.85%) | 1,974,000 |
5 Feb 2010 | SGD | 8.11 | 8.21 | 8.08 | 8.09 | 8.09 | -0.16 (-1.94%) | 5,926,000 |
4 Feb 2010 | SGD | 8.34 | 8.35 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 3,300,000 |
3 Feb 2010 | SGD | 8.23 | 8.43 | 8.21 | 8.35 | 8.35 | +0.16 (+1.95%) | 3,084,000 |
2 Feb 2010 | SGD | 8.34 | 8.34 | 8.19 | 8.19 | 8.19 | -0.07 (-0.85%) | 2,642,000 |
1 Feb 2010 | SGD | 8.18 | 8.27 | 8.18 | 8.26 | 8.26 | +0.07 (+0.85%) | 2,443,000 |
29 Jan 2010 | SGD | 8.3 | 8.36 | 8.16 | 8.19 | 8.19 | -0.16 (-1.92%) | 10,539,000 |
28 Jan 2010 | SGD | 8.11 | 8.36 | 8.11 | 8.35 | 8.35 | +0.27 (+3.34%) | 3,906,000 |
27 Jan 2010 | SGD | 8.2 | 8.28 | 8.08 | 8.08 | 8.08 | -0.12 (-1.46%) | 5,967,000 |
26 Jan 2010 | SGD | 8.38 | 8.4 | 8.2 | 8.2 | 8.2 | -0.19 (-2.26%) | 7,158,000 |
25 Jan 2010 | SGD | 8.35 | 8.41 | 8.35 | 8.39 | 8.39 | -0.06 (-0.71%) | 4,780,000 |
22 Jan 2010 | SGD | 8.42 | 8.5 | 8.36 | 8.45 | 8.45 | -0.09 (-1.05%) | 6,801,000 |
21 Jan 2010 | SGD | 8.68 | 8.68 | 8.54 | 8.54 | 8.54 | -0.1 (-1.16%) | 4,751,000 |
20 Jan 2010 | SGD | 8.77 | 8.77 | 8.63 | 8.64 | 8.64 | -0.07 (-0.80%) | 4,196,000 |
19 Jan 2010 | SGD | 8.76 | 8.79 | 8.7 | 8.71 | 8.71 | -0.07 (-0.80%) | 3,279,000 |
18 Jan 2010 | SGD | 8.77 | 8.83 | 8.74 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,831,000 |
15 Jan 2010 | SGD | 8.78 | 8.8 | 8.72 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,692,000 |
14 Jan 2010 | SGD | 8.82 | 8.87 | 8.76 | 8.78 | 8.78 | +0.02 (+0.23%) | 2,778,000 |
13 Jan 2010 | SGD | 8.79 | 8.84 | 8.72 | 8.76 | 8.76 | -0.05 (-0.57%) | 5,235,000 |
12 Jan 2010 | SGD | 8.8 | 8.88 | 8.78 | 8.81 | 8.81 | +0.01 (+0.11%) | 4,503,000 |
11 Jan 2010 | SGD | 8.91 | 8.92 | 8.78 | 8.8 | 8.8 | -0.11 (-1.23%) | 9,237,000 |
8 Jan 2010 | SGD | 8.99 | 8.99 | 8.88 | 8.91 | 8.91 | -0.08 (-0.89%) | 5,026,000 |
7 Jan 2010 | SGD | 9.08 | 9.14 | 8.96 | 8.99 | 8.99 | -0.09 (-0.99%) | 6,586,000 |
6 Jan 2010 | SGD | 9.06 | 9.09 | 9.01 | 9.08 | 9.08 | 0.0 (0.0%) | 3,117,000 |
5 Jan 2010 | SGD | 9.04 | 9.08 | 9.02 | 9.08 | 9.08 | +0.07 (+0.78%) | 3,429,000 |
4 Jan 2010 | SGD | 9.08 | 9.09 | 9.01 | 9.01 | 9.01 | -0.09 (-0.99%) | 2,375,000 |
31 Dec 2009 | SGD | 9.01 | 9.1 | 9.01 | 9.1 | 9.1 | +0.02 (+0.22%) | 7,384,000 |