|
Closing price on 4/1/2009
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
65,900 |
| Split-adjusted Price |
5.07 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
5.07
|
65,900
|
|
|
3/31/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.87
|
4,810
|
|
|
3/30/2009
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
4.87
|
7,750
|
|
|
3/27/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.07
|
14,310
|
|
|
3/26/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
5.07
|
20,800
|
|
|
3/25/2009
|
-0.20 / -1.92%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
5.07
|
7,860
|
|
|
3/24/2009
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
5.17
|
55,130
|
|
|
3/23/2009
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
4.97
|
9,110
|
|
|
3/20/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.97
|
5,250
|
|
|
3/19/2009
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
4.97
|
21,340
|
|
|
3/18/2009
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
5.12
|
74,350
|
|
|
3/17/2009
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.92
|
7,420
|
|
|
3/16/2009
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.92
|
3,510
|
|
|
3/13/2009
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
4.82
|
170
|
|
|
3/12/2009
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.82
|
5,510
|
|
|
3/11/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.92
|
15,660
|
|
|
3/10/2009
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.92
|
310
|
|
|
3/9/2009
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
4.87
|
2,830
|
|
|
3/6/2009
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.82
|
24,530
|
|
|
3/5/2009
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.92
|
260
|
|
|
3/4/2009
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.87
|
3,340
|
|
|
3/3/2009
|
+0.10 / +1.04%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
4.82
|
2,540
|
|
|
3/2/2009
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
4.77
|
1,770
|
|
|
2/27/2009
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
4.72
|
470
|
|
|
2/26/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
4.67
|
20,170
|
|
|
2/25/2009
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
4.67
|
9,280
|
|
|
2/24/2009
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
4.47
|
17,910
|
|
|
2/23/2009
|
-0.20 / -2.13%
|
9.50
|
9.80
|
9.20
|
9.20
|
9.20
|
4.57
|
1,700
|
|
|
2/20/2009
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
4.67
|
3,200
|
|
|
2/19/2009
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
4.62
|
4,600
|
|
|