Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.99	13.02	12.80	12.80	89,144	-0.19(-1.46%)
Aug 30, 2006	13.04	13.15	12.95	12.99	145,167	+0.02(+0.15%)
Aug 29, 2006	13.20	13.31	12.92	12.97	131,908	-0.24(-1.82%)
Aug 28, 2006	13.43	13.52	13.08	13.21	145,220	-0.14(-1.05%)
Aug 25, 2006	13.40	13.40	13.25	13.35	93,811	-0.09(-0.67%)
Aug 24, 2006	13.71	13.79	13.41	13.44	158,104	-0.39(-2.82%)
Aug 23, 2006	13.85	14.20	13.80	13.83	80,249	-0.13(-0.93%)
Aug 22, 2006	14.03	14.05	13.73	13.96	92,209	+0.01(+0.07%)
Aug 21, 2006	14.00	14.03	13.82	13.95	86,629	-0.17(-1.20%)
Aug 18, 2006	14.33	14.33	13.86	14.12	132,893	-0.17(-1.19%)
Aug 17, 2006	13.95	14.35	13.81	14.29	464,135	+0.38(+2.73%)
Aug 16, 2006	13.68	13.99	13.57	13.91	251,120	+0.37(+2.73%)
Aug 15, 2006	13.15	13.66	13.12	13.54	289,041	+0.58(+4.48%)
Aug 14, 2006	12.65	13.09	12.53	12.96	246,196	+0.39(+3.10%)
Aug 11, 2006	12.57	12.63	12.31	12.57	153,253	-0.08(-0.63%)
Aug 10, 2006	12.80	12.80	12.35	12.65	310,672	-0.06(-0.47%)
Aug 09, 2006	13.01	13.20	12.57	12.71	310,867	-0.28(-2.16%)
Aug 08, 2006	13.30	13.36	12.95	12.99	180,905	-0.43(-3.20%)
Aug 07, 2006	13.58	13.74	13.30	13.42	235,922	+0.00(+0.00%)
Aug 04, 2006	13.58	13.74	13.30	13.42	235,922	-0.04(-0.30%)
Aug 03, 2006	13.93	13.93	13.45	13.46	471,673	-0.49(-3.51%)
Aug 02, 2006	14.29	14.30	13.85	13.95	408,312	-0.25(-1.76%)
Aug 01, 2006	13.99	14.27	13.97	14.20	539,287	+0.20(+1.43%)
Jul 31, 2006	14.36	14.74	13.90	14.00	454,141	-0.35(-2.44%)
Jul 28, 2006	13.45	14.68	13.01	14.35	1,680,312	-4.14(-22.39%)
Jul 27, 2006	19.43	19.49	18.14	18.49	420,491	-0.65(-3.40%)
Jul 26, 2006	18.97	19.40	18.60	19.14	313,570	+0.52(+2.79%)
Jul 25, 2006	18.05	18.82	17.99	18.62	247,866	+0.65(+3.62%)
Jul 24, 2006	17.39	18.30	17.39	17.97	362,621	+0.66(+3.81%)
Jul 21, 2006	17.87	17.87	17.21	17.31	126,238	-0.56(-3.13%)
Jul 20, 2006	17.61	18.43	17.56	17.87	191,046	+0.37(+2.11%)
Jul 19, 2006	18.00	18.00	17.49	17.50	151,579	-0.21(-1.19%)
Jul 18, 2006	18.22	18.42	17.27	17.71	190,328	-0.51(-2.80%)
Jul 17, 2006	18.57	18.60	18.20	18.22	47,395	-0.38(-2.04%)
Jul 14, 2006	18.20	18.66	17.97	18.60	96,318	+0.18(+0.98%)
Jul 13, 2006	19.16	19.16	18.20	18.42	258,259	-0.73(-3.81%)
Jul 12, 2006	19.53	19.88	19.13	19.15	148,874	-0.25(-1.29%)
Jul 11, 2006	18.51	19.47	18.36	19.40	110,133	+0.89(+4.81%)
Jul 10, 2006	19.38	19.68	18.17	18.51	172,693	-0.92(-4.73%)
Jul 07, 2006	19.50	19.52	19.25	19.43	129,603	-0.17(-0.87%)
Jul 06, 2006	19.90	20.09	19.32	19.60	103,270	+0.02(+0.10%)
Jul 05, 2006	19.59	20.03	18.81	19.58	190,153	-0.49(-2.44%)
Jul 03, 2006	20.07	20.07	20.07	20.07	0	+0.00(+0.00%)
Jun 30, 2006	19.18	20.30	19.18	20.07	199,420	+1.07(+5.63%)
Jun 29, 2006	19.00	19.00	19.00	19.00	0	+0.85(+4.68%)
Jun 28, 2006	18.23	18.36	18.12	18.15	56,431	-0.22(-1.20%)
Jun 27, 2006	18.44	18.50	18.06	18.37	77,943	+0.24(+1.32%)
Jun 23, 2006	18.00	18.39	17.87	18.13	63,200	+0.00(+0.00%)
Jun 22, 2006	18.18	18.43	17.75	18.13	104,486	+0.28(+1.57%)
Jun 21, 2006	17.28	18.06	17.00	17.85	203,513	+0.56(+3.24%)
Jun 20, 2006	17.20	17.51	16.67	17.29	81,772	+0.16(+0.93%)
Jun 19, 2006	17.66	17.77	17.08	17.13	106,278	-0.51(-2.89%)
Jun 16, 2006	18.05	18.35	17.57	17.64	205,907	-0.68(-3.71%)
Jun 15, 2006	16.50	18.45	16.50	18.32	507,993	+2.37(+14.86%)
Jun 14, 2006	15.45	16.26	15.45	15.95	195,355	+0.20(+1.27%)
Jun 13, 2006	15.95	16.25	15.39	15.75	207,886	-0.27(-1.69%)
Jun 12, 2006	16.90	17.01	15.75	16.02	274,759	-0.98(-5.76%)
Jun 09, 2006	17.19	17.56	16.78	17.00	107,632	-0.15(-0.87%)
Jun 08, 2006	17.54	17.75	16.45	17.15	227,250	-0.49(-2.78%)
Jun 07, 2006	17.68	18.20	17.58	17.64	95,788	-0.07(-0.40%)
Jun 06, 2006	18.25	18.44	17.57	17.71	143,322	-0.45(-2.48%)
Jun 05, 2006	18.10	18.71	17.93	18.16	137,055	-0.10(-0.55%)
Jun 02, 2006	19.20	19.20	17.85	18.26	285,001	-0.73(-3.84%)

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.