Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2013 | GBX | 1,488 | 1,501 | 1,469 | 1,482 | 1,481.1659 | +6 (+0.41%) | 1,270,062 |
17 Sep 2013 | GBX | 1,475 | 1,501 | 1,475 | 1,476 | 1,475.1693 | -21 (-1.40%) | 1,644,671 |
16 Sep 2013 | GBX | 1,499 | 1,504 | 1,486 | 1,497 | 1,496.1575 | +27 (+1.84%) | 1,540,707 |
13 Sep 2013 | GBX | 1,465 | 1,477 | 1,462 | 1,470 | 1,469.1727 | -4 (-0.27%) | 1,357,211 |
12 Sep 2013 | GBX | 1,497 | 1,499 | 1,467 | 1,474 | 1,473.1704 | -11 (-0.74%) | 2,072,513 |
11 Sep 2013 | GBX | 1,481 | 1,521 | 1,466 | 1,485 | 1,484.1642 | +2 (+0.13%) | 2,165,625 |
10 Sep 2013 | GBX | 1,464 | 1,496 | 1,460 | 1,483 | 1,482.1654 | +34 (+2.35%) | 2,169,089 |
9 Sep 2013 | GBX | 1,443 | 1,453 | 1,428 | 1,449 | 1,448.1845 | +18 (+1.26%) | 1,752,600 |
6 Sep 2013 | GBX | 1,417 | 1,442 | 1,411 | 1,431 | 1,430.1946 | +4 (+0.28%) | 2,671,747 |
5 Sep 2013 | GBX | 1,378 | 1,430 | 1,376 | 1,427 | 1,426.1969 | +34 (+2.44%) | 3,093,596 |
4 Sep 2013 | GBX | 1,376 | 1,397 | 1,359 | 1,393 | 1,392.216 | +18 (+1.31%) | 1,468,766 |
3 Sep 2013 | GBX | 1,375 | 1,388 | 1,358 | 1,375 | 1,374.2261 | -9 (-0.65%) | 1,697,901 |
2 Sep 2013 | GBX | 1,376 | 1,394 | 1,375 | 1,384 | 1,383.2211 | +14 (+1.02%) | 1,268,819 |
30 Aug 2013 | GBX | 1,375 | 1,384 | 1,360 | 1,370 | 1,369.2289 | -9 (-0.65%) | 2,631,835 |
29 Aug 2013 | GBX | 1,337 | 1,383 | 1,319 | 1,379 | 1,378.2239 | +46 (+3.45%) | 2,894,241 |
28 Aug 2013 | GBX | 1,352 | 1,356 | 1,314 | 1,333 | 1,332.2498 | -24.827 (-1.83%) | 2,420,321 |
28 Aug 2013 |
|
|||||||
27 Aug 2013 | GBX | 1,393 | 1,404 | 1,353 | 1,358 | 1,357.0769 | -47 (-3.35%) | 2,680,454 |
23 Aug 2013 | GBX | 1,403 | 1,416 | 1,386 | 1,405 | 1,404.045 | +2 (+0.14%) | 1,618,350 |
22 Aug 2013 | GBX | 1,365 | 1,408 | 1,362 | 1,403 | 1,402.0463 | +8 (+0.57%) | 1,933,015 |
21 Aug 2013 | GBX | 1,400 | 1,411 | 1,380 | 1,395 | 1,394.0518 | +1 (+0.07%) | 1,751,622 |
20 Aug 2013 | GBX | 1,368 | 1,399 | 1,335 | 1,394 | 1,393.0525 | -32 (-2.24%) | 3,989,654 |
19 Aug 2013 | GBX | 1,453 | 1,454 | 1,424 | 1,426 | 1,425.0307 | -23 (-1.59%) | 1,745,751 |
16 Aug 2013 | GBX | 1,444 | 1,450 | 1,411 | 1,449 | 1,448.0151 | +9 (+0.63%) | 2,134,097 |
15 Aug 2013 | GBX | 1,465 | 1,472 | 1,429 | 1,440 | 1,439.0212 | -30 (-2.04%) | 1,464,778 |
14 Aug 2013 | GBX | 1,460 | 1,487 | 1,460 | 1,470 | 1,469.0008 | +2 (+0.14%) | 1,244,871 |
13 Aug 2013 | GBX | 1,465 | 1,475 | 1,449 | 1,468 | 1,467.0022 | +1 (+0.07%) | 1,044,955 |
12 Aug 2013 | GBX | 1,474 | 1,484 | 1,445 | 1,467 | 1,466.0028 | -4 (-0.27%) | 1,790,697 |
9 Aug 2013 | GBX | 1,445 | 1,475 | 1,441 | 1,471 | 1,470.0001 | +24 (+1.66%) | 1,855,524 |
8 Aug 2013 | GBX | 1,438 | 1,450 | 1,423 | 1,447 | 1,446.0164 | +20 (+1.40%) | 1,617,210 |
7 Aug 2013 | GBX | 1,431 | 1,447 | 1,422 | 1,427 | 1,426.03 | -11 (-0.76%) | 1,104,431 |