| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | GBX | 5,444 | 5,444.9 | 5,334.9 | 5,362 | 5,362 | -54 (-1.00%) | 39,043 |
| 31 May 2012 | GBX | 5,450 | 5,452.1 | 5,379 | 5,416 | 5,416 | +13 (+0.24%) | 19,030 |
| 30 May 2012 | GBX | 5,436 | 5,448 | 5,384 | 5,403 | 5,403 | -89 (-1.62%) | 76,404 |
| 29 May 2012 | GBX | 5,489 | 5,500 | 5,442 | 5,492 | 5,492 | +39 (+0.72%) | 52,393 |
| 28 May 2012 | GBX | 5,504 | 5,513 | 5,442 | 5,453 | 5,453 | -2 (-0.04%) | 15,617 |
| 25 May 2012 | GBX | 5,471 | 5,475 | 5,410 | 5,455 | 5,455 | -8 (-0.15%) | 35,657 |
| 24 May 2012 | GBX | 5,412 | 5,469 | 5,367.1 | 5,463 | 5,463 | +87 (+1.62%) | 96,629 |
| 23 May 2012 | GBX | 5,435 | 5,493.04 | 5,361 | 5,376 | 5,376 | -129.625 (-2.35%) | 158,172 |
| 22 May 2012 | GBX | 5,449 | 5,508 | 5,434 | 5,505.625 | 5,505.625 | +97.5 (+1.80%) | 95,306 |
| 21 May 2012 | GBX | 5,396 | 5,420.22 | 5,360.125 | 5,408.125 | 5,408.125 | +38.125 (+0.71%) | 20,798 |
| 18 May 2012 | GBX | 5,388 | 5,407 | 5,353 | 5,370 | 5,370 | -79.75 (-1.46%) | 50,305 |
| 17 May 2012 | GBX | 5,471 | 5,501.125 | 5,410.125 | 5,449.75 | 5,449.75 | -65.25 (-1.18%) | 27,676 |
| 16 May 2012 | GBX | 5,474 | 5,549 | 5,451.875 | 5,515 | 5,515 | -12 (-0.22%) | 23,891 |
| 15 May 2012 | GBX | 5,585 | 5,589 | 5,504 | 5,527 | 5,527 | -22 (-0.40%) | 24,724 |
| 14 May 2012 | GBX | 5,602 | 5,604 | 5,536.125 | 5,549 | 5,549 | -127.25 (-2.24%) | 42,025 |
| 11 May 2012 | GBX | 5,610 | 5,676.25 | 5,593 | 5,676.25 | 5,676.25 | +36.25 (+0.64%) | 54,806 |
| 10 May 2012 | GBX | 5,645 | 5,661.875 | 5,591 | 5,640 | 5,640 | +15 (+0.27%) | 41,923 |
| 9 May 2012 | GBX | 5,660 | 5,660 | 5,558.54 | 5,625 | 5,625 | -9 (-0.16%) | 23,929 |
| 8 May 2012 | GBX | 5,741 | 5,751 | 5,634 | 5,634 | 5,634 | -100.125 (-1.75%) | 25,499 |
| 4 May 2012 | GBX | 5,831 | 5,833.5 | 5,724.875 | 5,734.125 | 5,734.125 | -114.875 (-1.96%) | 21,960 |
| 3 May 2012 | GBX | 5,877 | 5,885.125 | 5,837 | 5,849 | 5,849 | +9.25 (+0.16%) | 40,994 |
| 2 May 2012 | GBX | 5,900 | 5,904.25 | 5,830.3 | 5,839.75 | 5,839.75 | -56.75 (-0.96%) | 35,774 |
| 1 May 2012 | GBX | 5,834 | 5,896.5 | 5,829.5 | 5,896.5 | 5,896.5 | +76.75 (+1.32%) | 76,596 |
| 30 Apr 2012 | GBX | 5,873 | 5,873 | 5,805 | 5,819.75 | 5,819.75 | -40.25 (-0.69%) | 29,874 |
| 27 Apr 2012 | GBX | 5,816 | 5,864.25 | 5,790.75 | 5,860 | 5,860 | +41 (+0.70%) | 33,277 |
| 26 Apr 2012 | GBX | 5,843 | 5,843 | 5,778.2 | 5,819 | 5,819 | +24 (+0.41%) | 38,177 |
| 25 Apr 2012 | GBX | 5,803 | 5,822 | 5,784 | 5,795 | 5,795 | +16 (+0.28%) | 29,819 |
| 24 Apr 2012 | GBX | 5,767 | 5,783.22 | 5,729 | 5,779 | 5,779 | +50.76 (+0.89%) | 35,346 |
| 23 Apr 2012 | GBX | 5,805 | 5,805 | 5,717.78 | 5,728.24 | 5,728.24 | -106.76 (-1.83%) | 52,554 |
| 20 Apr 2012 | GBX | 5,817 | 5,852 | 5,802 | 5,835 | 5,835 | +17.05 (+0.29%) | 17,723 |
