|
Closing price on 5/26/2009
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
445,800 |
| Split-adjusted Price |
11.55 |
|
|
CAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
11.80
|
12.70
|
12.60
|
11.55
|
445,800
|
|
|
5/25/2009
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
11.00
|
464,500
|
|
|
5/22/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
10.80
|
11.60
|
11.10
|
10.55
|
781,640
|
|
|
5/21/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.09
|
22,310
|
|
|
5/20/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
4,300
|
|
|
5/19/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.18
|
127,020
|
|
|
5/18/2009
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.82
|
292,160
|
|
|
5/15/2009
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.10
|
8.45
|
274,820
|
|
|
5/14/2009
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.80
|
8.90
|
9.10
|
8.09
|
98,770
|
|
|
5/13/2009
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
8.55
|
298,380
|
|
|
5/12/2009
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.82
|
130,380
|
|
|
5/11/2009
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.50
|
7.82
|
122,810
|
|
|
5/8/2009
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.60
|
8.80
|
9.00
|
8.00
|
51,850
|
|
|
5/7/2009
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.60
|
8.60
|
9.00
|
7.82
|
46,280
|
|
|
5/6/2009
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
8.09
|
99,940
|
|
|
5/5/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
8.36
|
236,560
|
|
|
5/4/2009
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.00
|
142,540
|
|
|
4/29/2009
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.64
|
76,170
|
|
|
4/28/2009
|
+0.10 / +1.22%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
7.55
|
45,790
|
|
|
4/27/2009
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.30
|
7.45
|
40,680
|
|
|
4/24/2009
|
-0.40 / -4.65%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.30
|
7.45
|
29,760
|
|
|
4/23/2009
|
-0.20 / -2.27%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.60
|
7.82
|
16,100
|
|
|
4/22/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
8.00
|
53,310
|
|
|
4/21/2009
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.20
|
7.64
|
34,720
|
|
|
4/20/2009
|
-0.50 / -5.88%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.27
|
30,360
|
|
|
4/17/2009
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.40
|
7.55
|
43,710
|
|
|
4/16/2009
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.40
|
7.91
|
52,220
|
|
|
4/15/2009
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.60
|
7.73
|
64,330
|
|
|
4/14/2009
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
9.00
|
8.09
|
50,260
|
|
|
4/13/2009
|
+0.20 / +2.27%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
8.18
|
118,010
|
|
|