|
Closing price on 4/5/2010
|
|
| Open |
33.80 |
| High |
33.80 |
| Low |
33.80 |
| Volume |
35,100 |
| Split-adjusted Price |
10.63 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.63
|
35,100
|
|
|
4/2/2010
|
+1.30 / +4.29%
|
31.30
|
31.60
|
31.00
|
31.60
|
31.60
|
9.94
|
147,400
|
|
|
4/1/2010
|
+2.30 / +8.21%
|
28.00
|
30.30
|
28.00
|
30.30
|
30.30
|
9.53
|
130,300
|
|
|
3/31/2010
|
-1.20 / -4.11%
|
31.10
|
31.10
|
27.80
|
28.00
|
28.00
|
8.81
|
52,500
|
|
|
3/30/2010
|
+1.90 / +6.96%
|
29.20
|
29.20
|
28.30
|
29.20
|
29.20
|
9.19
|
125,100
|
|
|
3/29/2010
|
+2.30 / +9.20%
|
26.60
|
27.30
|
26.60
|
27.30
|
27.30
|
8.59
|
46,500
|
|
|
3/26/2010
|
-1.60 / -6.02%
|
25.00
|
27.00
|
24.90
|
25.00
|
25.00
|
7.86
|
101,800
|
|
|
3/25/2010
|
-1.50 / -5.34%
|
28.50
|
28.50
|
26.60
|
26.60
|
26.60
|
8.37
|
85,600
|
|
|
3/24/2010
|
-0.80 / -2.77%
|
30.00
|
31.00
|
27.70
|
28.10
|
28.10
|
8.84
|
85,800
|
|
|
3/23/2010
|
-1.60 / -5.25%
|
31.50
|
31.50
|
28.00
|
28.90
|
28.90
|
9.09
|
47,800
|
|
|
3/22/2010
|
+3.00 / +10.91%
|
27.00
|
30.60
|
27.00
|
30.50
|
30.50
|
9.59
|
213,400
|
|
|
3/19/2010
|
-0.60 / -2.14%
|
30.00
|
30.00
|
27.10
|
27.50
|
27.50
|
8.65
|
72,100
|
|
|
3/18/2010
|
+1.80 / +6.84%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
8.84
|
115,800
|
|
|
3/17/2010
|
+1.70 / +6.91%
|
26.30
|
26.30
|
25.00
|
26.30
|
26.30
|
8.27
|
98,600
|
|
|
3/16/2010
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.74
|
232,700
|
|
|
3/15/2010
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.24
|
3,000
|
|
|
3/12/2010
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.76
|
5,300
|
|
|
3/11/2010
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.32
|
9,900
|
|
|
3/10/2010
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.91
|
4,400
|
|
|
3/9/2010
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.54
|
6,000
|
|
|
3/8/2010
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.19
|
8,700
|
|
|
3/5/2010
|
+0.90 / +5.92%
|
15.90
|
16.10
|
15.10
|
16.10
|
16.10
|
5.06
|
40,200
|
|
|
3/4/2010
|
-0.10 / -0.65%
|
14.40
|
15.80
|
14.40
|
15.20
|
15.20
|
4.78
|
64,400
|
|
|
3/3/2010
|
+0.90 / +6.25%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
4.81
|
20,500
|
|
|
3/2/2010
|
+0.20 / +1.41%
|
15.00
|
15.00
|
14.20
|
14.40
|
14.40
|
4.53
|
33,500
|
|
|
3/1/2010
|
-0.40 / -2.74%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.20
|
4.47
|
1,100
|
|
|
2/26/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
4.59
|
200
|
|
|
2/25/2010
|
+1.10 / +8.15%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.59
|
100
|
|
|
2/24/2010
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
4.25
|
1,400
|
|
|
2/23/2010
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
4.40
|
5,100
|
|
|