Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.620	4.590	4.550	4.550	95,913	-0.04(-0.87%)
Mar 30, 2009	4.700	4.780	3.950	4.590	183,545	-0.04(-0.86%)
Mar 26, 2009	4.580	4.630	4.440	4.630	671,615	+0.19(+4.28%)
Mar 25, 2009	4.000	4.440	3.950	4.440	933,298	+0.49(+12.41%)
Mar 24, 2009	3.700	3.950	3.650	3.950	667,578	+0.30(+8.22%)
Mar 23, 2009	3.710	3.650	3.650	3.650	470,662	+0.09(+2.53%)
Mar 20, 2009	3.800	3.730	3.560	3.560	141,615	-0.17(-4.56%)
Mar 19, 2009	3.750	3.750	3.700	3.730	403,329	+0.03(+0.81%)
Mar 18, 2009	3.600	3.710	3.620	3.700	402,441	+0.08(+2.21%)
Mar 17, 2009	3.640	3.650	3.620	3.620	354,767	-0.03(-0.82%)
Mar 16, 2009	3.380	3.700	3.360	3.650	578,253	+0.27(+7.99%)
Mar 13, 2009	3.700	3.700	3.380	3.380	423,177	-0.35(-9.38%)
Mar 12, 2009	3.750	3.860	3.710	3.730	209,628	-0.02(-0.53%)
Mar 11, 2009	4.110	4.160	3.740	3.750	506,153	-0.40(-9.64%)
Mar 10, 2009	4.180	4.250	4.030	4.150	228,597	+0.00(+0.00%)
Mar 09, 2009	4.650	4.650	4.150	4.150	180,666	-0.27(-6.11%)
Mar 06, 2009	4.740	4.740	4.330	4.420	165,148	-0.30(-6.36%)
Mar 05, 2009	4.800	4.850	4.690	4.720	45,924	-0.06(-1.26%)
Mar 04, 2009	4.800	4.850	4.720	4.780	412,228	+0.05(+1.06%)
Mar 02, 2009	4.990	5.000	4.700	4.730	70,392	-0.27(-5.40%)
Feb 27, 2009	4.520	5.000	4.520	5.000	592,492	+0.24(+5.04%)
Feb 26, 2009	4.750	4.870	4.650	4.760	494,607	+0.09(+1.93%)
Feb 25, 2009	4.740	4.950	4.510	4.670	320,199	+0.24(+5.42%)
Feb 24, 2009	4.050	4.460	4.010	4.430	132,577	+0.21(+4.98%)
Feb 23, 2009	4.550	4.550	4.220	4.220	62,068	-0.06(-1.40%)
Feb 20, 2009	4.490	4.490	4.200	4.280	65,967	-0.16(-3.60%)
Feb 19, 2009	4.640	4.640	4.440	4.440	77,027	-0.19(-4.10%)
Feb 18, 2009	4.750	4.770	4.530	4.630	85,197	-0.27(-5.51%)
Feb 17, 2009	4.920	5.100	4.550	4.900	153,452	-0.05(-1.01%)
Feb 13, 2009	4.990	5.000	4.880	4.950	178,242	+0.00(+0.00%)
Feb 12, 2009	5.000	5.100	4.900	4.950	520,102	-0.20(-3.88%)
Feb 11, 2009	5.700	5.700	5.100	5.150	441,388	-0.49(-8.69%)
Feb 10, 2009	6.000	6.180	5.580	5.640	203,104	-0.29(-4.89%)
Feb 09, 2009	6.010	6.090	5.910	5.930	77,098	-0.07(-1.17%)
Feb 06, 2009	6.140	6.200	6.000	6.000	82,227	-0.14(-2.28%)
Feb 05, 2009	6.290	6.290	6.010	6.140	98,652	-0.14(-2.23%)
Feb 04, 2009	6.480	6.600	6.250	6.280	44,743	-0.19(-2.94%)
Feb 03, 2009	6.750	6.750	6.430	6.470	53,587	-0.28(-4.15%)
Feb 02, 2009	6.890	6.930	6.660	6.750	14,055	-0.25(-3.57%)
Jan 30, 2009	6.780	7.000	6.530	7.000	49,918	+0.18(+2.64%)
Jan 29, 2009	6.830	6.840	6.650	6.820	18,957	-0.01(-0.15%)
Jan 28, 2009	6.780	6.830	6.750	6.830	86,715	-0.02(-0.29%)
Jan 27, 2009	6.730	6.900	6.690	6.850	62,092	+0.08(+1.18%)
Jan 26, 2009	7.060	7.150	6.770	6.770	56,053	-0.29(-4.11%)
Jan 23, 2009	7.200	7.200	6.920	7.060	24,247	-0.11(-1.53%)
Jan 22, 2009	7.170	7.350	6.980	7.170	57,442	-0.06(-0.83%)
Jan 21, 2009	6.970	7.230	6.890	7.230	23,164	+0.32(+4.63%)
Jan 20, 2009	7.250	7.250	6.900	6.910	50,030	-0.37(-5.08%)
Jan 19, 2009	7.490	7.490	6.910	7.280	9,303	+0.16(+2.25%)
Jan 16, 2009	6.900	7.240	6.900	7.120	31,327	-0.04(-0.56%)
Jan 15, 2009	7.170	7.350	6.850	7.160	55,475	-0.17(-2.32%)
Jan 14, 2009	7.500	7.500	7.100	7.330	63,214	-0.05(-0.68%)
Jan 13, 2009	7.320	7.480	7.110	7.380	63,949	+0.10(+1.37%)
Jan 12, 2009	7.650	7.700	7.230	7.280	49,363	-0.23(-3.06%)
Jan 09, 2009	7.630	7.630	7.380	7.510	35,511	-0.18(-2.34%)
Jan 08, 2009	7.560	7.710	7.470	7.690	91,290	+0.12(+1.59%)
Jan 07, 2009	7.650	7.660	7.430	7.570	267,239	-0.05(-0.66%)
Jan 06, 2009	7.400	7.850	7.400	7.620	102,682	-0.03(-0.39%)
Jan 05, 2009	7.750	7.750	7.350	7.650	71,546	+0.25(+3.38%)
Jan 02, 2009	7.050	7.560	7.050	7.400	52,259	+0.33(+4.67%)

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.