First Bauxite Corp Ord (TSV: FBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		1.300	1.300	1.300	0	+0.05(+4.00%)
Dec 30, 2009	1.300	1.300	1.240	1.250	62,820	-0.05(-3.85%)
Dec 29, 2009	1.290	1.300	1.290	1.300	2,000	+0.02(+1.56%)
Dec 24, 2009	1.280	1.280	1.280	1.280	0	+0.00(+0.00%)
Dec 23, 2009	1.300	1.300	1.270	1.280	10,800	-0.01(-0.78%)
Dec 22, 2009	1.290	1.300	1.290	1.290	28,325	-0.01(-0.77%)
Dec 21, 2009	1.350	1.350	1.290	1.300	86,600	+0.00(+0.00%)
Dec 18, 2009	1.300	1.300	1.300	1.300	17,350	+0.00(+0.00%)
Dec 17, 2009	1.300	1.300	1.250	1.300	154,250	+0.05(+4.00%)
Dec 16, 2009	1.270	1.270	1.250	1.250	67,100	+0.00(+0.00%)
Dec 15, 2009	1.240	1.300	1.220	1.250	57,500	+0.01(+0.81%)
Dec 14, 2009	1.270	1.270	1.240	1.240	32,800	-0.03(-2.36%)
Dec 11, 2009	1.250	1.300	1.250	1.270	44,000	-0.03(-2.31%)
Dec 10, 2009	1.310	1.310	1.290	1.300	65,800	-0.03(-2.26%)
Dec 09, 2009	1.350	1.400	1.220	1.330	231,664	+0.10(+8.13%)
Dec 08, 2009	1.150	1.270	1.150	1.230	310,600	+0.08(+6.96%)
Dec 07, 2009	1.190	1.190	1.130	1.150	11,130	-0.04(-3.36%)
Dec 04, 2009	1.130	1.190	1.130	1.190	23,000	+0.06(+5.31%)
Dec 03, 2009	1.100	1.150	1.080	1.130	54,500	+0.05(+4.63%)
Dec 02, 2009	1.050	1.100	1.010	1.080	20,000	+0.06(+5.88%)
Dec 01, 2009	1.000	1.050	1.000	1.020	78,200	+0.02(+2.00%)
Nov 30, 2009	1.000	1.000	1.000	1.000	5,050	+0.00(+0.00%)
Nov 27, 2009	0.9800	1.000	0.9800	1.000	8,000	+0.00(+0.00%)
Nov 26, 2009	1.000	1.000	1.000	1.000	20,000	+0.06(+6.38%)
Nov 25, 2009	0.9300	0.9400	0.9300	0.9400	14,000	-0.01(-1.05%)
Nov 24, 2009	0.9500	0.9500	0.9300	0.9500	12,000	-0.05(-5.00%)
Nov 23, 2009	1.000	1.000	1.000	1.000	500	+0.00(+0.00%)
Nov 20, 2009	0.9500	1.000	0.9400	1.000	76,700	+0.05(+5.26%)
Nov 19, 2009	0.9800	0.9900	0.9500	0.9500	28,000	-0.02(-2.06%)
Nov 18, 2009	0.9800	0.9800	0.9700	0.9700	17,000	+0.00(+0.00%)
Nov 17, 2009	0.9800	0.9800	0.9700	0.9700	17,000	-0.01(-1.02%)
Nov 16, 2009	0.9800	0.9800	0.9800	0.9800	15,000	+0.01(+1.03%)
Nov 13, 2009	0.9500	0.9700	0.9500	0.9700	15,000	+0.02(+2.11%)
Nov 12, 2009	1.000	1.000	0.9500	0.9500	47,000	-0.04(-4.04%)
Nov 11, 2009	0.9800	0.9900	0.9800	0.9900	29,000	+0.02(+2.06%)
Nov 10, 2009	0.9900	1.000	0.9700	0.9700	10,750	-0.03(-3.00%)
Nov 09, 2009	0.9400	1.000	0.9400	1.000	48,225	+0.06(+6.38%)
Nov 06, 2009	0.9400	0.9400	0.9400	0.9400	5,000	-0.02(-2.08%)
Nov 05, 2009	0.9700	0.9700	0.9600	0.9600	6,500	+0.06(+6.67%)
Nov 04, 2009	0.9000	0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Nov 03, 2009	0.9000	0.9000	0.9000	0.9000	1,500	+0.00(+0.00%)
Nov 02, 2009	0.9700	0.9700	0.9000	0.9000	15,000	-0.10(-10.00%)
Oct 30, 2009	1.000	1.020	1.000	1.000	10,100	+0.00(+0.00%)
Oct 29, 2009	1.000	1.020	1.000	1.000	26,000	-0.02(-1.96%)
Oct 28, 2009	0.9500	1.020	0.9500	1.020	75,500	+0.00(+0.00%)
Oct 27, 2009	1.000	1.020	1.000	1.020	10,000	+0.02(+2.00%)
Oct 26, 2009	0.9500	1.000	0.9200	1.000	45,500	+0.01(+1.01%)
Oct 23, 2009	0.8500	0.9900	0.8500	0.9900	35,500	+0.14(+16.47%)
Oct 22, 2009	0.8500	0.8500	0.8500	0.8500	20,000	+0.05(+6.25%)
Oct 21, 2009	0.8000	0.8000	0.8000	0.8000	12,000	+0.00(+0.00%)
Oct 20, 2009	0.8000	0.8000	0.7500	0.8000	19,000	+0.00(+0.00%)
Oct 19, 2009	0.8200	0.8200	0.8000	0.8000	68,500	-0.04(-4.76%)
Oct 16, 2009	0.8300	0.8400	0.8200	0.8400	48,000	+0.01(+1.20%)
Oct 15, 2009	0.8500	0.8500	0.8300	0.8300	25,000	-0.02(-2.35%)
Oct 14, 2009	0.8500	0.8500	0.8500	0.8500	5,000	+0.00(+0.00%)
Oct 13, 2009	0.8400	0.8500	0.8400	0.8500	80,000	+0.04(+4.94%)
Oct 09, 2009	0.8500	0.8500	0.8100	0.8100	40,000	-0.05(-5.81%)
Oct 08, 2009	0.8500	0.9000	0.8400	0.8600	82,000	+0.01(+1.18%)
Oct 07, 2009	0.8400	0.8500	0.8100	0.8500	41,000	+0.00(+0.00%)
Oct 06, 2009	0.8500	0.8500	0.8500	0.8500	500	+0.00(+0.00%)
Oct 05, 2009	0.8100	0.8500	0.8100	0.8500	14,500	+0.00(+0.00%)
Oct 02, 2009	0.8500	0.8500	0.8500	0.8500	8,000	+0.00(+0.00%)