Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2009 | GBX | 7.335 | 7.35 | 6 | 6.75 | 6.75 | -0.5 (-6.90%) | 755,722 |
4 Jun 2009 | GBX | 7.95 | 8 | 7 | 7.25 | 7.25 | -0.5 (-6.45%) | 288,559 |
3 Jun 2009 | GBX | 7.275 | 8 | 6.9 | 7.75 | 7.75 | +0.5 (+6.90%) | 788,869 |
2 Jun 2009 | GBX | 8.24 | 8.24 | 6.375 | 7.25 | 7.25 | -1 (-12.12%) | 1,750,209 |
1 Jun 2009 | GBX | 8.27 | 9.8 | 7.75 | 8.25 | 8.25 | -0.125 (-1.49%) | 2,786,222 |
29 May 2009 | GBX | 6.6 | 9.5 | 6.6 | 8.375 | 8.375 | +1.875 (+28.85%) | 3,911,481 |
28 May 2009 | GBX | 6.25 | 6.825 | 6.05 | 6.5 | 6.5 | +0.5 (+8.33%) | 1,346,829 |
27 May 2009 | GBX | 5.65 | 6.75 | 5.65 | 6 | 6 | +0.375 (+6.67%) | 1,354,490 |
26 May 2009 | GBX | 5.66 | 6 | 5.39 | 5.625 | 5.625 | +0.25 (+4.65%) | 595,288 |
22 May 2009 | GBX | 5.275 | 5.53 | 5 | 5.375 | 5.375 | +0.125 (+2.38%) | 279,647 |
21 May 2009 | GBX | 5.27 | 5.75 | 5 | 5.25 | 5.25 | -0.25 (-4.55%) | 332,661 |
20 May 2009 | GBX | 5.88 | 5.88 | 5.25 | 5.5 | 5.5 | -0.375 (-6.38%) | 467,527 |
19 May 2009 | GBX | 5.625 | 6.25 | 5.305 | 5.875 | 5.875 | +0.375 (+6.82%) | 842,129 |
18 May 2009 | GBX | 5.1 | 5.65 | 4.75 | 5.5 | 5.5 | +0.375 (+7.32%) | 245,383 |
15 May 2009 | GBX | 5.145 | 5.145 | 4.75 | 5.125 | 5.125 | 0.0 (0.0%) | 287,939 |
14 May 2009 | GBX | 5 | 5.375 | 4.75 | 5.125 | 5.125 | -0.25 (-4.65%) | 134,288 |
13 May 2009 | GBX | 5.25 | 5.6 | 5 | 5.375 | 5.375 | +0.25 (+4.88%) | 290,682 |
12 May 2009 | GBX | 5.3 | 5.5 | 4.75 | 5.125 | 5.125 | -0.375 (-6.82%) | 197,031 |
11 May 2009 | GBX | 5.525 | 5.54 | 5.3 | 5.5 | 5.5 | 0.0 (0.0%) | 168,142 |
8 May 2009 | GBX | 5.12 | 5.7 | 5.12 | 5.5 | 5.5 | +0.125 (+2.33%) | 315,809 |
7 May 2009 | GBX | 5.6 | 5.6 | 5.09 | 5.375 | 5.375 | -0.125 (-2.27%) | 116,553 |
6 May 2009 | GBX | 5.5 | 5.75 | 4.75 | 5.5 | 5.5 | -0.25 (-4.35%) | 637,083 |
5 May 2009 | GBX | 5.9 | 5.9 | 5.5 | 5.75 | 5.75 | 0.0 (0.0%) | 197,731 |
1 May 2009 | GBX | 5.06 | 6.25 | 5.06 | 5.75 | 5.75 | +0.5 (+9.52%) | 876,705 |
30 Apr 2009 | GBX | 5.35 | 5.35 | 5.06 | 5.25 | 5.25 | 0.0 (0.0%) | 144,915 |
29 Apr 2009 | GBX | 5.25 | 5.75 | 5 | 5.25 | 5.25 | -0.25 (-4.55%) | 443,358 |
28 Apr 2009 | GBX | 5.5 | 6.25 | 5.25 | 5.5 | 5.5 | -0.5 (-8.33%) | 684,201 |
27 Apr 2009 | GBX | 5.35 | 6.5 | 5.15 | 6 | 6 | +0.875 (+17.07%) | 690,400 |
24 Apr 2009 | GBX | 4.8 | 5.35 | 4.8 | 5.125 | 5.125 | +0.125 (+2.50%) | 471,406 |
23 Apr 2009 | GBX | 4.8 | 5.45 | 4.15 | 5 | 5 | -0.125 (-2.44%) | 1,280,813 |