Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2011 | SGD | 3.37 | 3.39 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 48,008,000 |
2 Aug 2011 | SGD | 3.4 | 3.41 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 31,500,000 |
1 Aug 2011 | SGD | 3.37 | 3.4 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 34,819,000 |
29 Jul 2011 | SGD | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 39,007,000 |
28 Jul 2011 | SGD | 3.31 | 3.33 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 10,969,000 |
27 Jul 2011 | SGD | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 8,973,000 |
26 Jul 2011 | SGD | 3.3 | 3.33 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 22,997,000 |
25 Jul 2011 | SGD | 3.29 | 3.3 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 21,472,000 |
22 Jul 2011 | SGD | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | +0.01 (+0.30%) | 22,111,000 |
21 Jul 2011 | SGD | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | +0.04 (+1.22%) | 38,424,000 |
20 Jul 2011 | SGD | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | +0.04 (+1.24%) | 33,533,000 |
19 Jul 2011 | SGD | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 13,561,000 |
18 Jul 2011 | SGD | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 13,470,000 |
15 Jul 2011 | SGD | 3.21 | 3.22 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 9,432,000 |
14 Jul 2011 | SGD | 3.21 | 3.23 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 25,235,000 |
13 Jul 2011 | SGD | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | +0.05 (+1.58%) | 26,678,000 |
12 Jul 2011 | SGD | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 22,912,000 |
11 Jul 2011 | SGD | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 12,080,000 |
8 Jul 2011 | SGD | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | +0.04 (+1.27%) | 12,250,000 |
7 Jul 2011 | SGD | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 20,317,000 |
6 Jul 2011 | SGD | 3.19 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 29,122,000 |
5 Jul 2011 | SGD | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 15,004,000 |
4 Jul 2011 | SGD | 3.19 | 3.2 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 16,474,000 |
1 Jul 2011 | SGD | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 19,499,000 |
30 Jun 2011 | SGD | 3.11 | 3.16 | 3.1 | 3.16 | 3.16 | +0.07 (+2.27%) | 55,251,000 |
29 Jun 2011 | SGD | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 27,277,000 |
28 Jun 2011 | SGD | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 28,297,000 |
27 Jun 2011 | SGD | 3.1 | 3.1 | 3.04 | 3.07 | 3.07 | -0.05 (-1.60%) | 47,845,000 |
24 Jun 2011 | SGD | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 26,110,000 |
23 Jun 2011 | SGD | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 22,365,000 |