Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2009 | GBX | 6 | 6.08 | 5.77 | 6 | 6 | 0.0 (0.0%) | 467,370 |
27 Jul 2009 | GBX | 5.13 | 6.15 | 5.13 | 6 | 6 | +0.95 (+18.81%) | 801,900 |
24 Jul 2009 | GBX | 4.75 | 5.13 | 4.75 | 5.05 | 5.05 | +0.2 (+4.12%) | 184,464 |
23 Jul 2009 | GBX | 4.5 | 4.85 | 4.5 | 4.85 | 4.85 | +0.45 (+10.23%) | 612,735 |
22 Jul 2009 | GBX | 4.13 | 4.4 | 4.125 | 4.4 | 4.4 | -0.1 (-2.22%) | 249,318 |
21 Jul 2009 | GBX | 4.13 | 4.5 | 4.125 | 4.5 | 4.5 | +0.09 (+2.04%) | 39,894 |
20 Jul 2009 | GBX | 3.63 | 4.41 | 3.63 | 4.41 | 4.41 | +0.66 (+17.60%) | 569,790 |
17 Jul 2009 | GBX | 4.25 | 4.25 | 3.625 | 3.75 | 3.75 | -0.25 (-6.25%) | 366,235 |
16 Jul 2009 | GBX | 4.63 | 4.63 | 4 | 4 | 4 | 0.0 (0.0%) | 313,150 |
15 Jul 2009 | GBX | 4.63 | 4.63 | 4 | 4 | 4 | -0.5 (-11.11%) | 209,304 |
14 Jul 2009 | GBX | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 28,840 |
13 Jul 2009 | GBX | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 12,500 |
10 Jul 2009 | GBX | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 103,500 |
9 Jul 2009 | GBX | 4.75 | 4.75 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 125,000 |
8 Jul 2009 | GBX | 5.13 | 5.13 | 4.5 | 4.5 | 4.5 | -0.305 (-6.35%) | 162,959 |
7 Jul 2009 | GBX | 5.13 | 5.13 | 4.805 | 4.805 | 4.805 | -0.095 (-1.94%) | 24,307 |
6 Jul 2009 | GBX | 5.13 | 5.13 | 4.9 | 4.9 | 4.9 | -0.35 (-6.67%) | 148,600 |
3 Jul 2009 | GBX | 5.13 | 5.25 | 5.125 | 5.25 | 5.25 | +0.05 (+0.96%) | 70,000 |
2 Jul 2009 | GBX | 4.75 | 5.2 | 4.75 | 5.2 | 5.2 | +0.2 (+4%) | 1,665,263 |
1 Jul 2009 | GBX | 5.13 | 5.13 | 4.75 | 5 | 5 | 0.0 (0.0%) | 1,058,912 |
30 Jun 2009 | GBX | 5.13 | 5.13 | 5 | 5 | 5 | +0.25 (+5.26%) | 231,433 |
29 Jun 2009 | GBX | 5.75 | 5.75 | 4.75 | 4.75 | 4.75 | -0.87 (-15.48%) | 136,072 |
26 Jun 2009 | GBX | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | +0.12 (+2.18%) | 46,448 |
25 Jun 2009 | GBX | 6.13 | 6.13 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 419,520 |
24 Jun 2009 | GBX | 6.13 | 6.13 | 5.75 | 5.75 | 5.75 | -0.25 (-4.17%) | 122,653 |
23 Jun 2009 | GBX | 6.5 | 6.5 | 6 | 6 | 6 | -0.31 (-4.91%) | 1,032,232 |
22 Jun 2009 | GBX | 6.38 | 6.63 | 6.31 | 6.31 | 6.31 | +0.56 (+9.74%) | 1,180,041 |
19 Jun 2009 | GBX | 6.13 | 6.38 | 5.75 | 5.75 | 5.75 | -0.38 (-6.20%) | 536,662 |
18 Jun 2009 | GBX | 5.63 | 6.5 | 5.5 | 6.13 | 6.13 | +0.88 (+16.76%) | 697,143 |
17 Jun 2009 | GBX | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.125 (-2.33%) | 950,000 |