| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 10 May 2012 | 3.36 | 3.36 | 3.36 | 3.36 | 3,000 | 3.24 | | 9 May 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.36 | | 8 May 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 0 | 3.36 | | 7 May 2012 | 3.48 | 3.48 | 3.48 | 3.48 | 3,000 | 3.36 | | May 7, 2012 | 0.12 Dividend | | 4 May 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 5,000 | 3.26 | | 3 May 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 1,000 | 3.26 | | 2 May 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.31 | | 1 May 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.31 | | 30 Apr 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.31 | | 27 Apr 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.31 | | 26 Apr 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.31 | | 25 Apr 2012 | 3.55 | 3.55 | 3.55 | 3.55 | 20,000 | 3.31 | | 24 Apr 2012 | 3.50 | 3.55 | 3.50 | 3.55 | 10,000 | 3.31 | | 23 Apr 2012 | 3.49 | 3.49 | 3.49 | 3.49 | 3,000 | 3.25 | | 20 Apr 2012 | 3.46 | 3.46 | 3.46 | 3.46 | 0 | 3.22 | | 19 Apr 2012 | 3.46 | 3.46 | 3.46 | 3.46 | 0 | 3.22 | | 18 Apr 2012 | 3.46 | 3.46 | 3.46 | 3.46 | 7,000 | 3.22 | | 17 Apr 2012 | 3.46 | 3.46 | 3.46 | 3.46 | 0 | 3.22 | | 16 Apr 2012 | 3.46 | 3.46 | 3.46 | 3.46 | 1,000 | 3.22 | | 13 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 4,000 | 3.26 | | 12 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 11 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 10 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 9 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 6 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 5 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 4 Apr 2012 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.26 | | 3 Apr 2012 | 3.55 | 3.55 | 3.50 | 3.50 | 3,000 | 3.26 | | 2 Apr 2012 | 3.46 | 3.46 | 3.46 | 3.46 | 5,000 | 3.22 | | 30 Mar 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 5,000 | 3.19 | | 29 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 28 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 27 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 26 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 23 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 22 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 1,000 | 3.17 | | 21 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 20 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 19 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 16 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 15 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 14 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 27,000 | 3.21 | | 13 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 12 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 0 | 3.21 | | 9 Mar 2012 | 3.45 | 3.45 | 3.45 | 3.45 | 1,000 | 3.21 | | 8 Mar 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 1,000 | 3.19 | | 7 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 6 Mar 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 5 Mar 2012 | 3.42 | 3.42 | 3.42 | 3.42 | 11,000 | 3.19 | | 2 Mar 2012 | 3.42 | 3.42 | 3.40 | 3.40 | 4,000 | 3.17 | | 1 Mar 2012 | 3.41 | 3.41 | 3.38 | 3.38 | 11,000 | 3.15 | | 29 Feb 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 28 Feb 2012 | 3.34 | 3.40 | 3.34 | 3.40 | 9,000 | 3.17 | | 27 Feb 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.18 | | 24 Feb 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 2,000 | 3.18 | | 23 Feb 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.18 | | 22 Feb 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 6,000 | 3.18 | | 21 Feb 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 0 | 3.18 | | 20 Feb 2012 | 3.41 | 3.41 | 3.41 | 3.41 | 5,000 | 3.18 | | 17 Feb 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 16 Feb 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 15 Feb 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.17 | | 14 Feb 2012 | 3.40 | 3.40 | 3.40 | 3.40 | 20,000 | 3.17 | | 13 Feb 2012 | 3.36 | 3.40 | 3.36 | 3.40 | 6,000 | 3.17 | | 10 Feb 2012 | 3.35 | 3.35 | 3.35 | 3.35 | 3,000 | 3.12 | | 9 Feb 2012 | 3.35 | 3.35 | 3.35 | 3.35 | 2,000 | 3.12 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in SGD. |
|
1.77%