Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.610	8.710	8.520	8.560	67,601	-0.03(-0.35%)
Mar 30, 2010	8.710	8.710	8.510	8.590	64,284	-0.07(-0.81%)
Mar 29, 2010	8.680	8.710	8.610	8.660	47,822	+0.03(+0.35%)
Mar 26, 2010	8.680	8.790	8.620	8.630	58,762	+0.01(+0.12%)
Mar 25, 2010	8.940	8.960	8.620	8.620	90,916	-0.28(-3.15%)
Mar 24, 2010	8.770	8.980	8.740	8.900	67,407	+0.03(+0.34%)
Mar 23, 2010	8.870	8.880	8.690	8.870	33,574	+0.05(+0.57%)
Mar 22, 2010	8.870	8.920	8.600	8.820	58,678	-0.08(-0.90%)
Mar 19, 2010	9.190	9.190	8.800	8.900	117,049	-0.25(-2.73%)
Mar 18, 2010	8.900	9.180	8.850	9.150	203,323	+0.31(+3.51%)
Mar 17, 2010	8.670	8.880	8.580	8.840	216,679	+0.23(+2.67%)
Mar 16, 2010	8.270	8.670	8.240	8.610	133,586	+0.36(+4.36%)
Mar 15, 2010	8.450	8.340	8.220	8.250	172,780	-0.20(-2.37%)
Mar 12, 2010	8.590	8.590	8.410	8.450	128,321	-0.14(-1.63%)
Mar 11, 2010	8.750	8.750	8.570	8.590	129,634	-0.14(-1.60%)
Mar 10, 2010	8.550	8.790	8.550	8.730	122,450	+0.17(+1.99%)
Mar 09, 2010	8.610	8.670	8.550	8.560	122,966	-0.04(-0.47%)
Mar 08, 2010	8.790	8.800	8.600	8.600	133,143	-0.18(-2.05%)
Mar 05, 2010	8.940	8.960	8.770	8.780	180,524	-0.12(-1.35%)
Mar 04, 2010	8.830	8.970	8.820	8.900	149,588	+0.00(+0.00%)
Mar 03, 2010	8.950	9.010	8.800	8.900	208,537	+0.00(+0.00%)
Mar 02, 2010	8.670	9.000	8.650	8.900	268,205	+0.24(+2.77%)
Mar 01, 2010	8.780	8.780	8.630	8.660	96,805	+0.00(+0.00%)
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%)

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.