|
Closing price on 8/6/2009
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
11,800 |
| Split-adjusted Price |
7.33 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
7.33
|
11,800
|
|
|
8/5/2009
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
7.33
|
7,100
|
|
|
8/4/2009
|
+0.40 / +2.80%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
7.43
|
16,600
|
|
|
8/3/2009
|
-0.50 / -3.38%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
7.23
|
20,200
|
|
|
7/31/2009
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
7.49
|
3,500
|
|
|
7/30/2009
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.50
|
7.33
|
600
|
|
|
7/29/2009
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
7.38
|
6,500
|
|
|
7/28/2009
|
-0.60 / -3.82%
|
15.70
|
15.90
|
14.80
|
15.10
|
15.10
|
7.64
|
22,200
|
|
|
7/27/2009
|
+0.70 / +4.67%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.70
|
7.94
|
19,700
|
|
|
7/24/2009
|
+0.80 / +5.63%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
7.59
|
29,900
|
|
|
7/23/2009
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.60
|
14.20
|
14.20
|
7.18
|
6,500
|
|
|
7/22/2009
|
+0.20 / +1.47%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
6.98
|
2,000
|
|
|
7/21/2009
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.10
|
13.60
|
13.60
|
6.88
|
4,200
|
|
|
7/20/2009
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
6.88
|
9,600
|
|
|
7/17/2009
|
-0.90 / -6.04%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
7.08
|
1,500
|
|
|
7/16/2009
|
+1.10 / +7.97%
|
14.10
|
14.90
|
13.50
|
14.90
|
14.90
|
7.54
|
21,000
|
|
|
7/15/2009
|
-0.40 / -2.82%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
6.98
|
6,200
|
|
|
7/14/2009
|
+0.40 / +2.90%
|
14.70
|
14.70
|
13.00
|
14.20
|
14.20
|
7.18
|
8,400
|
|
|
7/13/2009
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
6.98
|
4,600
|
|
|
7/10/2009
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
7.08
|
10,500
|
|
|
7/9/2009
|
+0.40 / +2.84%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
7.33
|
2,900
|
|
|
7/8/2009
|
-1.00 / -6.62%
|
14.60
|
14.90
|
14.10
|
14.10
|
14.10
|
7.13
|
19,400
|
|
|
7/7/2009
|
-0.60 / -3.82%
|
15.90
|
15.90
|
14.80
|
15.10
|
15.10
|
7.64
|
9,800
|
|
|
7/6/2009
|
+0.50 / +3.29%
|
15.00
|
15.90
|
14.80
|
15.70
|
15.70
|
7.94
|
18,700
|
|
|
7/3/2009
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
7.69
|
1,100
|
|
|
7/2/2009
|
+0.40 / +2.74%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.00
|
7.59
|
6,400
|
|
|
7/1/2009
|
-0.60 / -3.95%
|
15.50
|
15.50
|
14.30
|
14.60
|
14.60
|
7.38
|
25,600
|
|
|
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
|
|
|