|
Closing price on 6/30/2009
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
45,300 |
| Split-adjusted Price |
7.69 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2009
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.00
|
15.20
|
15.20
|
7.69
|
45,300
|
|
|
6/29/2009
|
-0.20 / -1.29%
|
15.20
|
15.90
|
14.90
|
15.30
|
15.30
|
7.74
|
24,200
|
|
|
6/26/2009
|
+0.50 / +3.33%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.50
|
7.84
|
13,200
|
|
|
6/25/2009
|
-1.00 / -6.25%
|
15.90
|
15.90
|
14.70
|
15.00
|
15.00
|
7.59
|
128,600
|
|
|
6/24/2009
|
0.00 / 0.00%
|
14.90
|
16.60
|
14.90
|
16.00
|
16.00
|
8.09
|
88,000
|
|
|
6/23/2009
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
27,700
|
|
|
6/22/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.70
|
5,000
|
|
|
6/19/2009
|
-1.30 / -7.03%
|
18.50
|
19.60
|
17.20
|
17.20
|
17.20
|
8.70
|
55,300
|
|
|
6/18/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
9.36
|
164,100
|
|
|
6/17/2009
|
+1.10 / +6.63%
|
17.60
|
17.70
|
16.60
|
17.70
|
17.70
|
8.95
|
235,200
|
|
|
6/16/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.40
|
201,300
|
|
|
6/15/2009
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.89
|
11,200
|
|
|
6/12/2009
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.38
|
2,200
|
|
|
6/1/2009
|
+0.40 / +2.96%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
7.03
|
15,810
|
|
|
5/29/2009
|
+0.30 / +2.27%
|
13.80
|
13.80
|
13.10
|
13.50
|
13.50
|
6.83
|
26,720
|
|
|
5/28/2009
|
-0.60 / -4.35%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
6.68
|
88,260
|
|
|
5/27/2009
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
6.98
|
51,460
|
|
|
5/26/2009
|
-0.50 / -3.45%
|
14.90
|
15.00
|
13.80
|
14.00
|
14.00
|
7.08
|
57,210
|
|
|
5/25/2009
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.70
|
14.50
|
14.50
|
7.33
|
55,670
|
|
|
5/22/2009
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.70
|
14.00
|
14.00
|
7.08
|
19,300
|
|
|
5/21/2009
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
7.28
|
73,880
|
|
|
5/20/2009
|
+0.60 / +4.55%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
6.98
|
64,870
|
|
|
5/19/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
6.68
|
57,280
|
|
|
5/18/2009
|
-0.30 / -2.33%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
6.37
|
11,400
|
|
|
5/15/2009
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
6.52
|
18,710
|
|
|
5/14/2009
|
-0.30 / -2.34%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
6.32
|
21,200
|
|
|
5/13/2009
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
6.47
|
34,080
|
|
|
5/12/2009
|
+0.30 / +2.31%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.30
|
6.73
|
150,450
|
|
|
5/11/2009
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.00
|
6.57
|
60,450
|
|
|
5/8/2009
|
+0.50 / +3.94%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.20
|
6.68
|
58,360
|
|
|