|
Closing price on 9/4/2009
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
12,700 |
| Split-adjusted Price |
7.33 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2009
|
-0.40 / -2.68%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
7.33
|
12,700
|
|
|
9/3/2009
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
7.54
|
2,600
|
|
|
9/1/2009
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
7.69
|
11,200
|
|
|
8/31/2009
|
+0.30 / +1.96%
|
16.00
|
16.20
|
15.00
|
15.60
|
15.60
|
7.89
|
31,500
|
|
|
8/28/2009
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.70
|
15.30
|
15.30
|
7.74
|
43,400
|
|
|
8/27/2009
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
7.59
|
15,800
|
|
|
8/26/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
7.38
|
34,200
|
|
|
8/25/2009
|
+0.10 / +0.69%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
7.33
|
19,200
|
|
|
8/24/2009
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
7.28
|
51,000
|
|
|
8/21/2009
|
+0.10 / +0.72%
|
13.80
|
14.50
|
13.80
|
14.00
|
14.00
|
7.08
|
24,700
|
|
|
8/20/2009
|
-0.40 / -2.80%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
7.03
|
5,000
|
|
|
8/19/2009
|
+0.40 / +2.88%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
7.23
|
11,700
|
|
|
8/18/2009
|
-0.10 / -0.71%
|
13.80
|
14.40
|
13.80
|
13.90
|
13.90
|
7.03
|
12,300
|
|
|
8/17/2009
|
-0.60 / -4.11%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
7.08
|
28,700
|
|
|
8/14/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.38
|
8,500
|
|
|
8/13/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
7.38
|
8,500
|
|
|
8/12/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
7.38
|
900
|
|
|
8/11/2009
|
-0.40 / -2.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
7.33
|
1,900
|
|
|
8/10/2009
|
+0.40 / +2.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.90
|
7.54
|
6,800
|
|
|
8/7/2009
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
7.33
|
9,900
|
|
|
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
|
|
|