Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2010 | SGD | 3.08 | 3.11 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 14,744,000 |
23 Jun 2010 | SGD | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 12,229,000 |
22 Jun 2010 | SGD | 3.1 | 3.11 | 3.03 | 3.04 | 3.04 | -0.09 (-2.88%) | 22,819,000 |
21 Jun 2010 | SGD | 3.12 | 3.13 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 25,775,000 |
18 Jun 2010 | SGD | 3.06 | 3.1 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 20,876,000 |
17 Jun 2010 | SGD | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 24,063,000 |
16 Jun 2010 | SGD | 3.01 | 3.03 | 3 | 3.02 | 3.02 | +0.04 (+1.34%) | 14,181,000 |
15 Jun 2010 | SGD | 2.99 | 3 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 13,015,000 |
14 Jun 2010 | SGD | 2.96 | 3 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 10,015,000 |
11 Jun 2010 | SGD | 2.96 | 2.97 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 20,874,000 |
10 Jun 2010 | SGD | 2.9 | 2.95 | 2.89 | 2.95 | 2.95 | +0.07 (+2.43%) | 12,000,000 |
9 Jun 2010 | SGD | 2.88 | 2.92 | 2.87 | 2.88 | 2.88 | 0.0 (0.0%) | 18,739,000 |
8 Jun 2010 | SGD | 2.89 | 2.93 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 26,852,000 |
7 Jun 2010 | SGD | 2.9 | 2.91 | 2.88 | 2.88 | 2.88 | -0.08 (-2.70%) | 23,431,000 |
4 Jun 2010 | SGD | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 18,113,000 |
3 Jun 2010 | SGD | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | +0.05 (+1.72%) | 15,006,000 |
2 Jun 2010 | SGD | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | +0.05 (+1.75%) | 25,925,000 |
1 Jun 2010 | SGD | 2.88 | 2.9 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 15,098,000 |
31 May 2010 | SGD | 2.9 | 2.91 | 2.87 | 2.9 | 2.9 | +0.03 (+1.05%) | 29,788,000 |
27 May 2010 | SGD | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 31,792,000 |
26 May 2010 | SGD | 2.81 | 2.88 | 2.8 | 2.82 | 2.82 | +0.06 (+2.17%) | 29,361,000 |
25 May 2010 | SGD | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | -0.11 (-3.83%) | 25,503,000 |
24 May 2010 | SGD | 2.86 | 2.88 | 2.83 | 2.87 | 2.87 | +0.01 (+0.35%) | 13,939,000 |
21 May 2010 | SGD | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 35,362,000 |
20 May 2010 | SGD | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 18,553,000 |
19 May 2010 | SGD | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | -0.06 (-2.02%) | 20,042,000 |
18 May 2010 | SGD | 2.93 | 2.98 | 2.91 | 2.97 | 2.97 | +0.06 (+2.06%) | 20,757,000 |
17 May 2010 | SGD | 2.93 | 2.94 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 30,302,000 |
14 May 2010 | SGD | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 30,845,000 |
13 May 2010 | SGD | 3.02 | 3.03 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 33,673,000 |