Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2009 | GBX | 7.38 | 8.25 | 7.38 | 8.25 | 8.25 | +1.025 (+14.19%) | 3,132,291 |
10 Dec 2009 | GBX | 7 | 7.38 | 7 | 7.225 | 7.225 | +0.225 (+3.21%) | 3,487,314 |
9 Dec 2009 | GBX | 7.25 | 7.25 | 7 | 7 | 7 | 0.0 (0.0%) | 84,228 |
7 Dec 2009 | GBX | 7.25 | 7.25 | 7 | 7 | 7 | 0.0 (0.0%) | 302,377 |
4 Dec 2009 | GBX | 7.38 | 7.38 | 7 | 7 | 7 | -0.45 (-6.04%) | 26,856 |
3 Dec 2009 | GBX | 7.38 | 7.45 | 7.375 | 7.45 | 7.45 | +0.33 (+4.63%) | 110,000 |
2 Dec 2009 | GBX | 7.5 | 7.5 | 7.12 | 7.12 | 7.12 | -0.363 (-4.85%) | 279,169 |
1 Dec 2009 | GBX | 7.63 | 7.63 | 7.483 | 7.483 | 7.483 | -0.017 (-0.23%) | 173,000 |
30 Nov 2009 | GBX | 7.63 | 7.75 | 7.5 | 7.5 | 7.5 | -0.04 (-0.53%) | 1,100,549 |
27 Nov 2009 | GBX | 7.38 | 7.63 | 7.38 | 7.54 | 7.54 | +0.04 (+0.53%) | 6,000 |
26 Nov 2009 | GBX | 7.75 | 7.75 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 104,733 |
25 Nov 2009 | GBX | 7.75 | 7.75 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 583,367 |
24 Nov 2009 | GBX | 7.75 | 7.75 | 7.5 | 7.5 | 7.5 | +0.125 (+1.69%) | 856,500 |
23 Nov 2009 | GBX | 7.63 | 7.75 | 7.375 | 7.375 | 7.375 | -0.505 (-6.41%) | 241,593 |
20 Nov 2009 | GBX | 7.63 | 7.88 | 7.625 | 7.88 | 7.88 | +0.36 (+4.79%) | 471,725 |
19 Nov 2009 | GBX | 7.63 | 7.63 | 7.52 | 7.52 | 7.52 | -0.13 (-1.70%) | 847,887 |
18 Nov 2009 | GBX | 6.88 | 7.65 | 6.88 | 7.65 | 7.65 | +0.65 (+9.29%) | 713,613 |
17 Nov 2009 | GBX | 6.75 | 7 | 6.75 | 7 | 7 | +0.25 (+3.70%) | 274,043 |
16 Nov 2009 | GBX | 7.13 | 7.13 | 6.63 | 6.75 | 6.75 | -0.31 (-4.39%) | 938,292 |
13 Nov 2009 | GBX | 7.13 | 7.13 | 7.06 | 7.06 | 7.06 | -0.04 (-0.56%) | 11,162 |
12 Nov 2009 | GBX | 7.13 | 7.13 | 7.1 | 7.1 | 7.1 | +0.35 (+5.19%) | 75,000 |
11 Nov 2009 | GBX | 7.13 | 7.13 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 183,309 |
6 Nov 2009 | GBX | 7 | 7 | 6.75 | 6.75 | 6.75 | -0.24 (-3.43%) | 39,120 |
5 Nov 2009 | GBX | 7.38 | 7.38 | 6.88 | 6.99 | 6.99 | -0.4 (-5.41%) | 457,394 |
4 Nov 2009 | GBX | 7.38 | 7.5 | 7.375 | 7.39 | 7.39 | +0.39 (+5.57%) | 55,000 |
3 Nov 2009 | GBX | 7.75 | 7.75 | 7 | 7 | 7 | -0.5 (-6.67%) | 445,448 |
2 Nov 2009 | GBX | 7.63 | 7.75 | 7.5 | 7.5 | 7.5 | -0.25 (-3.23%) | 211,760 |
30 Oct 2009 | GBX | 7.63 | 7.75 | 7.625 | 7.75 | 7.75 | +0.5 (+6.90%) | 79,877 |
29 Oct 2009 | GBX | 8.13 | 8.13 | 7.25 | 7.25 | 7.25 | -0.75 (-9.38%) | 421,109 |
28 Oct 2009 | GBX | 8.13 | 8.13 | 8 | 8 | 8 | -0.25 (-3.03%) | 60,000 |