Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.790	8.850	8.640	8.660	125,654	-0.11(-1.25%)
Feb 25, 2010	8.710	8.780	8.610	8.770	145,906	-0.01(-0.11%)
Feb 24, 2010	8.800	8.890	8.750	8.780	164,402	-0.07(-0.79%)
Feb 23, 2010	8.830	8.850	8.660	8.850	456,656	-0.06(-0.67%)
Feb 22, 2010	9.250	9.250	8.910	8.910	198,404	-0.26(-2.84%)
Feb 19, 2010	9.290	9.290	9.150	9.170	250,902	-0.08(-0.86%)
Feb 18, 2010	9.390	9.390	9.120	9.250	343,668	-0.05(-0.54%)
Feb 17, 2010	9.150	9.430	9.060	9.300	458,414	+0.19(+2.09%)
Feb 16, 2010	9.900	9.900	9.010	9.110	437,070	-0.59(-6.08%)
Feb 12, 2010		9.700	9.700	9.700	0	-0.22(-2.22%)
Feb 11, 2010	10.50	10.51	9.890	9.920	1,118,906	-2.55(-20.45%)
Feb 10, 2010	12.75	12.90	12.40	12.47	163,244	-0.10(-0.80%)
Feb 09, 2010	12.26	12.96	12.26	12.57	173,996	+0.57(+4.75%)
Feb 08, 2010	11.69	12.30	11.52	12.00	130,463	+0.26(+2.21%)
Feb 05, 2010	11.51	11.83	11.25	11.74	139,171	+0.08(+0.69%)
Feb 04, 2010	11.99	12.00	11.60	11.66	106,041	-0.40(-3.32%)
Feb 03, 2010	12.14	12.17	11.95	12.06	49,531	-0.09(-0.74%)
Feb 02, 2010	12.00	12.26	11.94	12.15	110,081	+0.15(+1.25%)
Feb 01, 2010	11.95	12.09	11.91	12.00	41,179	+0.20(+1.69%)
Jan 29, 2010	12.29	12.51	11.80	11.80	208,901	-0.57(-4.61%)
Jan 28, 2010	12.18	12.43	12.18	12.37	121,286	+0.19(+1.56%)
Jan 27, 2010	12.30	12.50	12.11	12.18	94,822	-0.13(-1.06%)
Jan 26, 2010	12.11	12.49	12.07	12.31	54,562	+0.12(+0.98%)
Jan 25, 2010	12.25	12.57	12.08	12.19	77,772	-0.09(-0.73%)
Jan 22, 2010	12.55	12.80	12.25	12.28	113,832	-0.29(-2.31%)
Jan 21, 2010	12.87	12.87	12.53	12.57	232,470	-0.24(-1.87%)
Jan 20, 2010	12.80	13.00	12.59	12.81	228,226	+0.51(+4.15%)
Jan 19, 2010	12.15	12.55	12.04	12.30	157,179	+0.14(+1.15%)
Jan 18, 2010	12.03	12.19	12.03	12.16	28,779	+0.02(+0.16%)
Jan 15, 2010	12.09	12.28	12.01	12.14	185,583	+0.10(+0.83%)
Jan 14, 2010	12.41	12.41	12.02	12.04	250,944	-0.31(-2.51%)
Jan 13, 2010	12.50	12.50	12.05	12.35	175,615	-0.15(-1.20%)
Jan 12, 2010	13.37	13.47	12.45	12.50	191,507	-0.82(-6.16%)
Jan 11, 2010	12.95	13.33	12.78	13.32	208,175	+0.45(+3.50%)
Jan 08, 2010	13.01	13.01	12.55	12.87	108,656	-0.02(-0.16%)
Jan 07, 2010	13.11	13.15	12.80	12.89	196,906	+0.18(+1.42%)
Jan 06, 2010	12.51	12.99	12.51	12.71	254,400	+0.47(+3.84%)
Jan 05, 2010	11.61	12.44	11.60	12.24	217,280	+0.66(+5.70%)
Jan 04, 2010	11.19	11.59	11.18	11.58	118,591	+0.40(+3.58%)
Dec 31, 2009		11.18	11.18	11.18	0	+0.24(+2.19%)
Dec 30, 2009	10.78	10.94	10.60	10.94	61,099	+0.08(+0.74%)
Dec 29, 2009	10.09	10.87	10.01	10.86	177,297	+0.62(+6.05%)
Dec 24, 2009	10.01	10.30	10.01	10.24	36,730	+0.18(+1.79%)
Dec 23, 2009	10.15	10.15	9.900	10.06	94,253	-0.09(-0.89%)
Dec 22, 2009	10.01	10.20	10.00	10.15	74,053	+0.13(+1.30%)
Dec 21, 2009	10.15	10.19	10.02	10.02	232,928	-0.03(-0.30%)
Dec 18, 2009	10.05	10.08	9.890	10.05	81,839	-0.12(-1.18%)
Dec 17, 2009	10.35	10.35	10.02	10.17	57,784	-0.18(-1.74%)
Dec 16, 2009	10.15	10.45	10.15	10.35	178,758	+0.27(+2.68%)
Dec 15, 2009	10.12	10.18	9.970	10.08	44,109	-0.04(-0.40%)
Dec 14, 2009	10.49	10.30	10.12	10.12	40,028	-0.23(-2.22%)
Dec 11, 2009	10.50	10.53	10.33	10.35	43,863	-0.10(-0.96%)
Dec 10, 2009	10.38	10.45	10.32	10.45	35,378	-0.02(-0.19%)
Dec 09, 2009	9.970	10.50	9.890	10.47	139,465	+0.48(+4.80%)
Dec 08, 2009	10.02	10.20	9.970	9.990	30,933	-0.13(-1.28%)
Dec 07, 2009	10.17	10.34	10.12	10.12	27,792	-0.05(-0.49%)
Dec 04, 2009	10.17	10.25	9.870	10.17	154,479	+0.06(+0.59%)
Dec 03, 2009	10.15	10.17	10.08	10.11	38,915	-0.06(-0.59%)
Dec 02, 2009	10.00	10.19	10.00	10.17	136,743	+0.17(+1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.