|
Closing price on 9/1/2010
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
53,800 |
| Split-adjusted Price |
6.58 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+1.10 / +5.98%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
6.58
|
53,800
|
|
|
8/31/2010
|
+1.20 / +6.98%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
6.21
|
37,100
|
|
|
8/30/2010
|
+0.70 / +4.24%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.81
|
21,700
|
|
|
8/27/2010
|
-0.90 / -5.17%
|
16.20
|
17.00
|
15.90
|
16.50
|
16.50
|
5.57
|
29,700
|
|
|
8/26/2010
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.20
|
17.40
|
17.40
|
5.87
|
46,700
|
|
|
8/25/2010
|
-1.20 / -6.45%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
5.87
|
36,800
|
|
|
8/24/2010
|
-0.90 / -4.62%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
6.28
|
48,000
|
|
|
8/23/2010
|
-1.00 / -4.88%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
6.58
|
20,600
|
|
|
8/20/2010
|
-0.40 / -1.91%
|
20.30
|
22.00
|
20.10
|
20.50
|
20.50
|
6.92
|
22,100
|
|
|
8/19/2010
|
-0.70 / -3.24%
|
21.10
|
21.60
|
20.80
|
20.90
|
20.90
|
7.06
|
15,600
|
|
|
8/18/2010
|
-1.40 / -6.09%
|
22.00
|
23.30
|
21.60
|
21.60
|
21.60
|
7.29
|
21,400
|
|
|
8/17/2010
|
-0.40 / -1.71%
|
22.50
|
23.40
|
22.50
|
23.00
|
23.00
|
7.76
|
7,200
|
|
|
8/16/2010
|
+1.30 / +5.88%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
7.90
|
16,600
|
|
|
8/13/2010
|
+0.60 / +2.79%
|
21.90
|
22.20
|
21.50
|
22.10
|
22.10
|
7.46
|
20,900
|
|
|
8/12/2010
|
-1.90 / -8.12%
|
22.50
|
22.80
|
21.50
|
21.50
|
21.50
|
7.26
|
29,800
|
|
|
8/11/2010
|
+0.80 / +3.54%
|
22.00
|
23.90
|
22.00
|
23.40
|
23.40
|
7.90
|
38,400
|
|
|
8/10/2010
|
-1.40 / -5.83%
|
22.80
|
23.00
|
22.50
|
22.60
|
22.60
|
7.63
|
39,600
|
|
|
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
|
|
|