Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2012 | GBX | 3.625 | 3.75 | 3.55 | 3.55 | 177.5 | -0.165 (-4.44%) | 782,000 |
3 Dec 2012 | GBX | 3.625 | 3.715 | 3.6 | 3.715 | 185.75 | +0.105 (+2.91%) | 155,000 |
30 Nov 2012 | GBX | 3.625 | 3.8999 | 3.6 | 3.61 | 180.5 | -0.128 (-3.41%) | 579,491 |
29 Nov 2012 | GBX | 3.625 | 3.7375 | 3.625 | 3.7375 | 186.875 | -0.013 (-0.33%) | 64,896 |
28 Nov 2012 | GBX | 3.625 | 3.85 | 3.625 | 3.75 | 187.5 | +0.03 (+0.81%) | 673,351 |
27 Nov 2012 | GBX | 3.625 | 3.72 | 3.55 | 3.72 | 186 | +0.095 (+2.62%) | 1,589,991 |
26 Nov 2012 | GBX | 3.845 | 3.845 | 3.3 | 3.625 | 181.25 | -0.15 (-3.97%) | 175,295 |
23 Nov 2012 | GBX | 3.875 | 3.875 | 3.75 | 3.775 | 188.75 | 0.0 (0.0%) | 60,324 |
22 Nov 2012 | GBX | 3.9189 | 3.9189 | 3.775 | 3.775 | 188.75 | +0.025 (+0.67%) | 155,790 |
21 Nov 2012 | GBX | 3.875 | 3.9 | 3.75 | 3.75 | 187.5 | -0.05 (-1.32%) | 197,607 |
20 Nov 2012 | GBX | 3.875 | 4 | 3.8 | 3.8 | 190 | 0.0 (0.0%) | 106,465 |
19 Nov 2012 | GBX | 3.875 | 3.9375 | 3.8 | 3.8 | 190 | -0.2 (-5%) | 176,671 |
16 Nov 2012 | GBX | 3.875 | 4 | 3.875 | 4 | 200 | +0.05 (+1.27%) | 705,638 |
15 Nov 2012 | GBX | 3.875 | 3.95 | 3.75 | 3.95 | 197.5 | 0.0 (0.0%) | 1,138,985 |
14 Nov 2012 | GBX | 3.975 | 4.05 | 3.775 | 3.95 | 197.5 | -0.05 (-1.25%) | 623,095 |
13 Nov 2012 | GBX | 4 | 4.1 | 4 | 4 | 200 | -0.01 (-0.25%) | 98,417 |
12 Nov 2012 | GBX | 3.975 | 4.1556 | 3.8 | 4.01 | 200.5 | +0.01 (+0.25%) | 503,658 |
9 Nov 2012 | GBX | 3.825 | 4 | 3.65 | 4 | 200 | +0.25 (+6.67%) | 293,093 |
8 Nov 2012 | GBX | 3.625 | 3.75 | 3.5 | 3.75 | 187.5 | 0.0 (0.0%) | 833,072 |
7 Nov 2012 | GBX | 3.625 | 3.75 | 3.625 | 3.75 | 187.5 | 0.0 (0.0%) | 315,798 |
6 Nov 2012 | GBX | 3.8 | 3.8 | 3.5625 | 3.75 | 187.5 | 0.0 (0.0%) | 361,639 |
5 Nov 2012 | GBX | 3.875 | 3.875 | 3.75 | 3.75 | 187.5 | -0.125 (-3.23%) | 510,402 |
2 Nov 2012 | GBX | 3.875 | 3.875 | 3.85 | 3.875 | 193.75 | +0.1 (+2.65%) | 101,622 |
1 Nov 2012 | GBX | 3.875 | 3.875 | 3.75 | 3.775 | 188.75 | -0.095 (-2.45%) | 730,522 |
31 Oct 2012 | GBX | 4.145 | 4.145 | 3.76 | 3.87 | 193.5 | -0.13 (-3.25%) | 383,805 |
30 Oct 2012 | GBX | 4.125 | 4.25 | 4 | 4 | 200 | -0.003 (-0.06%) | 230,520 |
29 Oct 2012 | GBX | 4.25 | 4.26 | 4 | 4.0025 | 200.125 | +0.003 (+0.06%) | 336,317 |
26 Oct 2012 | GBX | 4.25 | 4.25 | 4 | 4 | 200 | 0.0 (0.0%) | 2,984 |
25 Oct 2012 | GBX | 4.25 | 4.25 | 4 | 4 | 200 | -0.25 (-5.88%) | 38,000 |
24 Oct 2012 | GBX | 4.45 | 4.45 | 4.125 | 4.25 | 212.5 | 0.0 (0.0%) | 230,138 |