|
Closing price on 8/9/2010
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.00 |
| Volume |
44,300 |
| Split-adjusted Price |
8.10 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2010
|
-1.70 / -6.61%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
8.10
|
44,300
|
|
|
8/6/2010
|
-0.30 / -1.15%
|
25.50
|
26.00
|
25.50
|
25.70
|
25.70
|
8.68
|
25,900
|
|
|
8/5/2010
|
-0.10 / -0.38%
|
27.00
|
27.00
|
25.00
|
26.00
|
26.00
|
8.78
|
43,600
|
|
|
8/4/2010
|
-1.60 / -5.78%
|
27.30
|
27.30
|
25.90
|
26.10
|
26.10
|
8.81
|
34,100
|
|
|
8/3/2010
|
-0.40 / -1.42%
|
27.60
|
28.20
|
27.60
|
27.70
|
27.70
|
9.35
|
29,300
|
|
|
8/2/2010
|
-0.40 / -1.40%
|
28.20
|
28.40
|
28.00
|
28.10
|
28.10
|
9.49
|
12,000
|
|
|
7/30/2010
|
+0.20 / +0.71%
|
28.10
|
28.90
|
28.10
|
28.50
|
28.50
|
9.62
|
18,500
|
|
|
7/29/2010
|
0.00 / 0.00%
|
28.00
|
28.80
|
27.90
|
28.30
|
28.30
|
9.55
|
23,700
|
|
|
7/28/2010
|
-0.40 / -1.39%
|
28.60
|
28.60
|
27.20
|
28.30
|
28.30
|
9.55
|
41,500
|
|
|
7/27/2010
|
-0.70 / -2.38%
|
29.30
|
29.50
|
28.60
|
28.70
|
28.70
|
9.69
|
28,900
|
|
|
7/26/2010
|
-0.90 / -2.97%
|
29.60
|
29.60
|
29.00
|
29.40
|
29.40
|
9.93
|
25,800
|
|
|
7/23/2010
|
+0.30 / +1.00%
|
28.50
|
30.30
|
28.50
|
30.30
|
30.30
|
10.23
|
45,000
|
|
|
7/22/2010
|
-0.80 / -2.60%
|
29.80
|
32.00
|
29.80
|
30.00
|
30.00
|
10.13
|
21,800
|
|
|
7/21/2010
|
+0.20 / +0.65%
|
32.00
|
32.00
|
30.50
|
30.80
|
30.80
|
10.40
|
69,200
|
|
|
7/20/2010
|
+0.20 / +0.66%
|
30.00
|
31.20
|
30.00
|
30.60
|
30.60
|
10.33
|
66,600
|
|
|
7/19/2010
|
-0.80 / -2.56%
|
30.00
|
31.30
|
30.00
|
30.40
|
30.40
|
10.26
|
61,700
|
|
|
7/16/2010
|
-0.80 / -2.50%
|
30.50
|
31.90
|
30.50
|
31.20
|
31.20
|
10.53
|
52,600
|
|
|
7/15/2010
|
-0.90 / -2.74%
|
32.20
|
32.40
|
31.50
|
32.00
|
32.00
|
10.80
|
45,200
|
|
|
7/14/2010
|
+1.10 / +3.46%
|
32.00
|
34.20
|
32.00
|
32.90
|
32.90
|
11.11
|
130,700
|
|
|
7/13/2010
|
-0.40 / -1.24%
|
32.00
|
33.00
|
31.00
|
31.80
|
31.80
|
10.74
|
108,000
|
|
|
7/12/2010
|
+1.20 / +3.87%
|
29.50
|
33.30
|
29.50
|
32.20
|
32.20
|
10.87
|
160,700
|
|
|
7/9/2010
|
-0.50 / -1.59%
|
33.90
|
33.90
|
30.50
|
31.00
|
31.00
|
10.47
|
42,200
|
|
|
7/8/2010
|
+1.70 / +5.70%
|
31.70
|
31.70
|
31.30
|
31.50
|
31.50
|
10.63
|
125,400
|
|
|
7/7/2010
|
+2.10 / +7.58%
|
26.80
|
29.80
|
26.80
|
29.80
|
29.80
|
10.06
|
199,800
|
|
|
7/6/2010
|
-0.70 / -2.46%
|
28.70
|
28.70
|
27.70
|
27.70
|
27.70
|
9.35
|
38,700
|
|
|
7/5/2010
|
-0.40 / -1.39%
|
28.20
|
29.50
|
28.20
|
28.40
|
28.40
|
9.59
|
19,900
|
|
|
7/2/2010
|
+0.90 / +3.23%
|
29.20
|
29.20
|
27.90
|
28.80
|
28.80
|
9.72
|
20,400
|
|
|
7/1/2010
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.20
|
27.90
|
27.90
|
9.42
|
41,800
|
|
|
6/30/2010
|
-0.40 / -1.42%
|
27.00
|
28.00
|
26.90
|
27.80
|
27.80
|
9.39
|
47,900
|
|
|
6/29/2010
|
-0.50 / -1.74%
|
28.90
|
29.00
|
28.20
|
28.20
|
28.20
|
9.52
|
32,700
|
|
|