Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	8.340	9.650	8.290	9.650	770,002	+1.80(+22.93%)
Jul 29, 2010	7.750	7.940	7.440	7.850	185,264	+0.37(+4.95%)
Jul 28, 2010	7.200	7.550	7.180	7.480	72,955	+0.23(+3.17%)
Jul 27, 2010	7.330	7.430	7.250	7.250	32,921	-0.13(-1.76%)
Jul 26, 2010	7.340	7.430	7.210	7.380	35,194	+0.01(+0.14%)
Jul 23, 2010	7.380	7.390	7.200	7.370	39,079	-0.04(-0.54%)
Jul 22, 2010	7.370	7.450	7.290	7.410	24,866	+0.11(+1.51%)
Jul 21, 2010	7.400	7.490	7.290	7.300	22,163	-0.16(-2.14%)
Jul 20, 2010	7.250	7.460	7.250	7.460	18,219	+0.10(+1.36%)
Jul 19, 2010	7.320	7.410	7.270	7.360	18,594	+0.03(+0.41%)
Jul 16, 2010	7.410	7.480	7.320	7.330	55,105	-0.09(-1.21%)
Jul 15, 2010	7.380	7.420	7.340	7.420	24,169	-0.02(-0.27%)
Jul 14, 2010	7.500	7.500	7.400	7.440	43,870	-0.02(-0.27%)
Jul 13, 2010	7.210	7.490	7.200	7.460	141,589	+0.28(+3.90%)
Jul 12, 2010	7.320	7.350	7.150	7.180	30,673	-0.14(-1.91%)
Jul 09, 2010	7.200	7.340	7.200	7.320	38,439	+0.10(+1.39%)
Jul 08, 2010	7.240	7.240	7.130	7.220	12,449	+0.06(+0.84%)
Jul 07, 2010	7.180	7.240	7.100	7.160	26,947	-0.01(-0.14%)
Jul 06, 2010	7.090	7.380	6.980	7.170	41,286	-0.12(-1.65%)
Jul 02, 2010	7.320	7.440	7.180	7.290	74,191	+0.22(+3.11%)
Jun 30, 2010	7.180	7.310	7.030	7.070	27,195	-0.11(-1.53%)
Jun 29, 2010	7.100	7.180	7.010	7.180	41,348	-0.13(-1.78%)
Jun 25, 2010	7.450	7.450	7.290	7.310	76,646	-0.11(-1.48%)
Jun 24, 2010	7.370	7.510	7.370	7.420	26,049	-0.10(-1.33%)
Jun 23, 2010	7.440	7.540	7.390	7.520	14,058	+0.11(+1.48%)
Jun 22, 2010	7.410	7.570	7.380	7.410	22,559	+0.05(+0.68%)
Jun 21, 2010	7.490	7.550	7.330	7.360	30,523	-0.13(-1.74%)
Jun 18, 2010	7.530	7.600	7.430	7.490	46,568	-0.13(-1.71%)
Jun 17, 2010	7.740	7.750	7.620	7.620	13,607	-0.01(-0.13%)
Jun 16, 2010	7.440	7.680	7.400	7.630	51,511	+0.13(+1.73%)
Jun 15, 2010	7.300	7.500	7.300	7.500	45,557	+0.20(+2.74%)
Jun 14, 2010	7.440	7.490	7.230	7.300	43,943	-0.17(-2.28%)
Jun 11, 2010	7.340	7.530	7.280	7.470	31,949	+0.17(+2.33%)
Jun 10, 2010	7.080	7.300	7.080	7.300	43,496	+0.26(+3.69%)
Jun 09, 2010	7.160	7.160	6.980	7.040	58,306	-0.07(-0.98%)
Jun 08, 2010	7.330	7.480	7.100	7.110	69,465	-0.23(-3.13%)
Jun 07, 2010	7.610	7.670	7.330	7.340	84,584	-0.35(-4.55%)
Jun 04, 2010	7.880	7.940	7.640	7.690	54,759	-0.25(-3.15%)
Jun 03, 2010	8.160	8.160	7.910	7.940	47,514	-0.12(-1.49%)
Jun 02, 2010	8.100	8.150	7.970	8.060	72,015	-0.14(-1.71%)
Jun 01, 2010	8.330	8.380	8.070	8.200	77,138	-0.14(-1.68%)
May 31, 2010	8.380	8.480	8.220	8.340	45,581	+0.11(+1.34%)
May 28, 2010	8.250	8.320	8.130	8.230	35,903	-0.01(-0.12%)
May 27, 2010	8.140	8.240	8.050	8.240	45,021	+0.23(+2.87%)
May 26, 2010	7.760	8.140	7.730	8.010	78,993	+0.15(+1.91%)
May 25, 2010	7.720	7.880	7.520	7.860	51,352	-0.10(-1.26%)
May 21, 2010	7.600	8.070	7.600	7.960	73,015	+0.12(+1.53%)
May 20, 2010	7.610	7.870	7.720	7.840	112,709	+0.08(+1.03%)
May 19, 2010	7.880	7.890	7.680	7.760	197,108	-0.08(-1.02%)
May 18, 2010	7.960	8.070	7.840	7.840	54,789	-0.17(-2.12%)
May 17, 2010	8.210	8.250	7.910	8.010	49,340	-0.21(-2.55%)
May 14, 2010	8.320	8.320	8.100	8.220	41,159	-0.12(-1.44%)
May 13, 2010	8.410	8.470	8.250	8.340	27,566	-0.07(-0.83%)
May 12, 2010	8.270	8.470	8.270	8.410	144,317	+0.16(+1.94%)
May 11, 2010	8.150	8.340	8.180	8.250	77,425	+0.12(+1.48%)
May 10, 2010	8.090	8.140	7.950	8.130	121,402	+0.20(+2.52%)
May 07, 2010	7.870	8.000	7.780	7.930	137,726	-0.20(-2.46%)
May 06, 2010	8.040	8.220	7.770	8.130	212,760	+0.09(+1.12%)
May 05, 2010	7.850	8.040	7.900	8.040	191,330	+0.10(+1.26%)
May 04, 2010	8.100	8.140	7.940	7.940	143,907	-0.15(-1.85%)

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.