Closing price on 8/10/2011
|
|
Open |
8.50 |
High |
8.50 |
Low |
7.70 |
Volume |
1,700 |
Split-adjusted Price |
2.99 |
|
|
TMX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2011
|
-0.30 / -3.75%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.70
|
2.99
|
1,700
|
|
8/9/2011
|
-0.60 / -6.98%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.11
|
10,300
|
|
8/8/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.34
|
0
|
|
8/5/2011
|
-0.60 / -6.52%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.34
|
300
|
|
8/4/2011
|
+0.40 / +4.55%
|
9.40
|
9.40
|
8.50
|
9.20
|
9.20
|
3.57
|
2,600
|
|
8/3/2011
|
+0.40 / +4.76%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.42
|
800
|
|
8/2/2011
|
-0.60 / -6.67%
|
8.40
|
9.60
|
8.40
|
8.40
|
8.40
|
3.26
|
14,700
|
|
8/1/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.49
|
400
|
|
7/29/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.34
|
300
|
|
7/28/2011
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.70
|
3.38
|
4,800
|
|
7/27/2011
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.22
|
3,500
|
|
7/26/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.30
|
0
|
|
7/25/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.30
|
0
|
|
7/22/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.30
|
1,000
|
|
7/21/2011
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.30
|
0
|
|
7/20/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.40
|
9.00
|
9.00
|
3.49
|
1,300
|
|
7/19/2011
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.40
|
8.90
|
8.90
|
3.46
|
9,800
|
|
7/18/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.49
|
1,000
|
|
7/15/2011
|
-0.50 / -5.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.49
|
4,900
|
|
7/14/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.69
|
0
|
|
7/13/2011
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.69
|
200
|
|
7/12/2011
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.46
|
2,000
|
|
7/11/2011
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.61
|
5,100
|
|
7/8/2011
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.88
|
200
|
|
7/7/2011
|
-0.70 / -6.93%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.40
|
3.65
|
1,700
|
|
7/6/2011
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.92
|
300
|
|
7/5/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.69
|
5,000
|
|
7/4/2011
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.69
|
5,600
|
|
7/1/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.49
|
1,000
|
|
6/30/2011
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.53
|
400
|
|
|