Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	12.40	12.80	12.29	12.71	136,765	+0.28(+2.25%)
Jul 30, 2008	12.95	12.95	12.29	12.43	250,808	-0.32(-2.51%)
Jul 29, 2008	13.00	13.35	12.65	12.75	240,989	-0.42(-3.19%)
Jul 28, 2008	13.76	13.76	12.87	13.17	477,327	-0.73(-5.25%)
Jul 25, 2008	13.18	14.21	13.18	13.90	954,281	+0.51(+3.81%)
Jul 24, 2008	12.95	13.50	12.63	13.39	1,599,833	-2.76(-17.09%)
Jul 23, 2008	15.39	16.35	15.21	16.15	494,659	+0.75(+4.87%)
Jul 22, 2008	15.03	15.40	14.98	15.40	106,553	+0.20(+1.32%)
Jul 21, 2008	15.39	15.40	15.06	15.20	61,486	-0.13(-0.85%)
Jul 18, 2008	15.40	15.40	15.04	15.33	147,160	+0.08(+0.52%)
Jul 17, 2008	14.87	15.40	14.87	15.25	178,350	+0.47(+3.18%)
Jul 16, 2008	14.17	14.87	14.12	14.78	127,926	+0.46(+3.21%)
Jul 15, 2008	14.55	14.55	13.87	14.32	163,267	-0.23(-1.58%)
Jul 14, 2008	14.37	14.71	14.35	14.55	71,179	+0.03(+0.21%)
Jul 11, 2008	14.30	14.75	14.15	14.52	71,746	+0.07(+0.48%)
Jul 10, 2008	14.45	14.65	14.32	14.45	105,060	-0.04(-0.28%)
Jul 09, 2008	14.40	15.06	14.40	14.49	161,505	-0.06(-0.41%)
Jul 08, 2008	13.87	14.60	13.87	14.55	242,993	+0.42(+2.97%)
Jul 07, 2008	14.75	14.77	13.88	14.13	432,181	-0.87(-5.80%)
Jul 04, 2008	14.64	15.24	14.42	15.00	122,907	+0.60(+4.17%)
Jul 03, 2008	14.00	14.40	14.00	14.40	108,591	+0.30(+2.13%)
Jul 02, 2008	14.32	14.68	14.00	14.10	139,628	-0.83(-5.56%)
Jul 01, 2008	14.87	15.28	14.87	14.93	97,139	+0.00(+0.00%)
Jun 30, 2008	14.87	15.28	14.87	14.93	97,139	-0.10(-0.67%)
Jun 27, 2008	14.91	15.33	14.87	15.03	184,133	-0.02(-0.13%)
Jun 26, 2008	15.92	16.18	14.91	15.05	368,284	-1.05(-6.52%)
Jun 25, 2008	15.96	16.35	15.85	16.10	321,072	+0.14(+0.88%)
Jun 24, 2008	16.26	16.26	15.82	15.96	173,330	-0.15(-0.93%)
Jun 23, 2008	15.94	16.34	15.74	16.11	541,830	+0.39(+2.48%)
Jun 20, 2008	16.00	16.11	15.71	15.72	158,398	-0.24(-1.50%)
Jun 19, 2008	16.16	16.16	15.75	15.96	161,657	-0.14(-0.87%)
Jun 18, 2008	16.56	16.56	16.06	16.10	219,050	-0.44(-2.66%)
Jun 17, 2008	16.30	16.67	16.30	16.54	139,605	+0.14(+0.85%)
Jun 16, 2008	16.17	16.45	16.15	16.40	209,903	+0.05(+0.31%)
Jun 13, 2008	16.00	16.36	16.00	16.35	132,575	+0.27(+1.68%)
Jun 12, 2008	15.80	16.13	15.80	16.08	157,718	+0.28(+1.77%)
Jun 11, 2008	16.02	16.05	15.79	15.80	172,182	-0.21(-1.31%)
Jun 10, 2008	16.25	16.40	16.01	16.01	164,079	-0.37(-2.26%)
Jun 09, 2008	16.35	16.60	16.34	16.38	117,858	-0.18(-1.09%)
Jun 06, 2008	17.00	17.10	16.32	16.56	301,040	-0.52(-3.04%)
Jun 05, 2008	17.25	17.25	17.03	17.08	174,658	-0.02(-0.12%)
Jun 04, 2008	17.11	17.38	17.00	17.10	115,405	+0.08(+0.47%)
Jun 03, 2008	17.09	17.35	16.75	17.02	183,674	+0.08(+0.47%)
Jun 02, 2008	17.30	17.30	16.80	16.94	100,710	-0.06(-0.35%)
May 30, 2008	17.60	17.60	16.95	17.00	283,993	-0.30(-1.73%)
May 29, 2008	16.70	17.64	16.61	17.30	411,179	+0.69(+4.15%)
May 28, 2008	16.60	16.70	16.50	16.61	137,513	+0.09(+0.54%)
May 27, 2008	16.44	16.74	16.37	16.52	206,793	-0.02(-0.12%)
May 26, 2008	16.50	16.63	16.40	16.54	46,117	+0.18(+1.10%)
May 23, 2008	16.56	16.65	16.20	16.36	128,903	-0.17(-1.03%)
May 22, 2008	17.00	17.00	16.50	16.53	213,134	-0.05(-0.30%)
May 21, 2008	17.15	17.24	16.24	16.58	301,449	-0.58(-3.38%)
May 20, 2008	17.45	17.45	17.00	17.16	253,118	-0.36(-2.05%)
May 19, 2008	17.79	17.80	17.48	17.52	207,398	+0.00(+0.00%)
May 16, 2008	17.79	17.80	17.48	17.52	207,398	-0.09(-0.51%)
May 15, 2008	17.55	17.75	17.31	17.61	219,018	-0.09(-0.51%)
May 14, 2008	17.88	17.90	17.09	17.70	293,835	-0.18(-1.01%)
May 13, 2008	17.88	18.16	17.65	17.88	138,802	-0.27(-1.49%)
May 12, 2008	18.00	18.20	17.72	18.15	123,745	+0.30(+1.68%)
May 09, 2008	18.20	18.51	17.82	17.85	214,162	-0.57(-3.09%)
May 08, 2008	18.16	18.51	18.10	18.42	180,047	+0.44(+2.45%)
May 07, 2008	17.80	18.50	17.71	17.98	318,772	+0.12(+0.67%)
May 06, 2008	18.19	18.20	17.62	17.86	690,571	-0.83(-4.44%)
May 05, 2008	19.15	19.38	18.60	18.69	329,474	-0.56(-2.91%)
May 02, 2008	19.65	19.68	19.25	19.25	216,150	-0.26(-1.33%)

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.