Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | GBX | 2,051 | 2,111 | 1,985.613 | 2,041 | 2,041 | -20 (-0.97%) | 1,787,795 |
7 Oct 2014 | GBX | 2,216 | 2,292 | 2,055.5 | 2,061 | 2,061 | -166 (-7.45%) | 2,081,507 |
6 Oct 2014 | GBX | 1,970 | 2,244 | 1,970 | 2,227 | 2,227 | +304 (+15.81%) | 2,028,677 |
3 Oct 2014 | GBX | 2,002 | 2,052 | 1,915 | 1,923 | 1,923 | -71 (-3.56%) | 2,141,401 |
2 Oct 2014 | GBX | 2,077 | 2,080.36 | 1,994 | 1,994 | 1,994 | -83 (-4.00%) | 3,864,421 |
1 Oct 2014 | GBX | 2,250 | 2,313 | 2,071 | 2,077 | 2,077 | -173 (-7.69%) | 3,203,917 |
30 Sep 2014 | GBX | 2,140 | 2,295 | 2,080 | 2,250 | 2,250 | +95 (+4.41%) | 3,873,881 |
29 Sep 2014 | GBX | 2,075 | 2,283 | 1,985.404 | 2,155 | 2,155 | +75 (+3.61%) | 2,957,917 |
26 Sep 2014 | GBX | 1,976 | 2,127 | 1,954 | 2,080 | 2,080 | +98 (+4.94%) | 2,059,453 |
25 Sep 2014 | GBX | 1,970 | 2,011 | 1,967 | 1,982 | 1,982 | +8 (+0.41%) | 1,251,994 |
24 Sep 2014 | GBX | 2,004 | 2,004 | 1,936 | 1,974 | 1,974 | -25 (-1.25%) | 1,008,116 |
23 Sep 2014 | GBX | 1,985 | 2,008.106 | 1,931 | 1,999 | 1,999 | +6 (+0.30%) | 1,061,047 |
22 Sep 2014 | GBX | 2,089 | 2,089 | 1,954 | 1,993 | 1,993 | -40 (-1.97%) | 1,816,763 |
19 Sep 2014 | GBX | 2,070 | 2,094 | 2,010 | 2,033 | 2,033 | -32 (-1.55%) | 1,799,969 |
18 Sep 2014 | GBX | 2,191 | 2,219 | 2,018 | 2,065 | 2,065 | -115 (-5.28%) | 2,957,239 |
17 Sep 2014 | GBX | 2,200 | 2,231 | 2,090.86 | 2,180 | 2,180 | -27 (-1.22%) | 2,733,924 |
16 Sep 2014 | GBX | 2,100 | 2,285 | 2,003.2 | 2,207 | 2,207 | -215 (-8.88%) | 6,582,706 |
15 Sep 2014 | GBX | 2,437 | 2,445 | 2,312.69 | 2,422 | 2,422 | +89 (+3.81%) | 1,280,935 |
12 Sep 2014 | GBX | 2,517 | 2,523 | 2,298 | 2,333 | 2,333 | -171 (-6.83%) | 1,125,261 |
11 Sep 2014 | GBX | 2,495 | 2,528 | 2,455 | 2,504 | 2,504 | +37 (+1.50%) | 794,334 |
10 Sep 2014 | GBX | 2,488 | 2,519 | 2,423.027 | 2,467 | 2,467 | -39 (-1.56%) | 1,725,818 |
9 Sep 2014 | GBX | 2,489 | 2,539.109 | 2,473.15 | 2,506 | 2,506 | +16 (+0.64%) | 1,091,309 |
8 Sep 2014 | GBX | 2,560 | 2,560.4 | 2,476 | 2,490 | 2,490 | -75 (-2.92%) | 606,988 |
5 Sep 2014 | GBX | 2,629 | 2,629 | 2,528 | 2,565 | 2,565 | -57 (-2.17%) | 520,131 |
4 Sep 2014 | GBX | 2,762 | 2,772 | 2,563 | 2,622 | 2,622 | -67 (-2.49%) | 841,048 |
3 Sep 2014 | GBX | 2,807 | 2,835 | 2,677 | 2,689 | 2,689 | -98 (-3.52%) | 1,026,144 |
2 Sep 2014 | GBX | 2,665 | 2,821 | 2,628 | 2,787 | 2,787 | +122 (+4.58%) | 1,036,664 |
1 Sep 2014 | GBX | 2,851 | 2,853.12 | 2,656 | 2,665 | 2,665 | -168 (-5.93%) | 527,218 |
29 Aug 2014 | GBX | 2,760 | 2,845 | 2,760 | 2,833 | 2,833 | +65 (+2.35%) | 922,981 |
28 Aug 2014 | GBX | 2,788 | 2,797 | 2,681.85 | 2,768 | 2,768 | -36 (-1.28%) | 1,427,696 |