|
Closing price on 9/25/2008
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
9,080 |
| Split-adjusted Price |
5.79 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2008
|
+0.30 / +2.38%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.90
|
5.79
|
9,080
|
|
|
9/24/2008
|
-0.60 / -4.55%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.60
|
5.66
|
45,210
|
|
|
9/23/2008
|
+0.50 / +3.94%
|
12.50
|
13.30
|
12.40
|
13.20
|
13.20
|
5.93
|
62,090
|
|
|
9/22/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.70
|
850
|
|
|
9/19/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.43
|
5,160
|
|
|
9/18/2008
|
-0.40 / -3.33%
|
11.40
|
12.60
|
11.40
|
11.60
|
11.60
|
5.21
|
61,000
|
|
|
9/17/2008
|
-0.60 / -4.76%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
5.39
|
165,860
|
|
|
9/16/2008
|
-0.60 / -4.55%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
5.66
|
104,250
|
|
|
9/15/2008
|
-0.60 / -4.35%
|
13.20
|
14.40
|
13.20
|
13.20
|
13.20
|
5.93
|
101,600
|
|
|
9/12/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.20
|
11,940
|
|
|
9/11/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.51
|
13,860
|
|
|
9/10/2008
|
-0.80 / -5.00%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.20
|
6.83
|
36,550
|
|
|
9/9/2008
|
+0.40 / +2.56%
|
15.90
|
16.10
|
15.70
|
16.00
|
16.00
|
7.18
|
112,950
|
|
|
9/8/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
14.90
|
15.60
|
15.60
|
7.01
|
157,170
|
|
|
9/5/2008
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.01
|
179,050
|
|
|
9/4/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.90
|
6.69
|
101,010
|
|
|
9/3/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.38
|
38,940
|
|
|
8/29/2008
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.11
|
54,370
|
|
|
8/28/2008
|
-0.70 / -4.67%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.30
|
6.42
|
56,910
|
|
|
8/27/2008
|
+0.20 / +1.35%
|
15.00
|
15.50
|
14.90
|
15.00
|
15.00
|
6.74
|
82,740
|
|
|
8/26/2008
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
6.65
|
185,540
|
|
|
8/25/2008
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
6.33
|
191,150
|
|
|
8/22/2008
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.20
|
13.50
|
13.50
|
6.06
|
51,030
|
|
|
8/21/2008
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.40
|
6.02
|
43,140
|
|
|
8/20/2008
|
-0.60 / -4.48%
|
12.80
|
13.40
|
12.80
|
12.80
|
12.80
|
5.75
|
52,930
|
|
|
8/19/2008
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
6.02
|
22,940
|
|
|
8/18/2008
|
-0.60 / -4.23%
|
14.20
|
14.40
|
13.60
|
13.60
|
13.60
|
6.11
|
17,860
|
|
|
8/15/2008
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
6.38
|
105,980
|
|
|
8/14/2008
|
+0.40 / +2.99%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
6.20
|
86,620
|
|
|
8/13/2008
|
+0.20 / +1.52%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
6.02
|
19,310
|
|
|