Acadian Timber (OP: ACAZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.77	12.94	12.77	12.80	5,600	+0.23(+1.86%)
Oct 26, 2012		12.57	12.57	12.57	0	-0.45(-3.48%)
Oct 25, 2012	13.07	13.07	12.87	13.02	1,700	-0.09(-0.69%)
Oct 24, 2012	13.12	13.12	13.11	13.11	1,100	-0.11(-0.86%)
Oct 23, 2012	13.13	13.22	13.12	13.22	1,300	-0.09(-0.68%)
Oct 19, 2012	13.39	13.39	13.31	13.31	6,000	-0.24(-1.75%)
Oct 18, 2012	13.58	13.58	13.54	13.55	1,800	+0.08(+0.61%)
Oct 17, 2012	13.32	13.64	13.32	13.47	2,200	+0.23(+1.78%)
Oct 16, 2012	13.24	13.24	13.23	13.23	800	+0.18(+1.41%)
Oct 15, 2012	13.10	13.10	13.05	13.05	300	+0.04(+0.35%)
Oct 12, 2012	12.80	13.01	12.80	13.01	1,400	+0.20(+1.52%)
Oct 11, 2012	13.14	13.14	12.81	12.81	3,700	-0.33(-2.50%)
Oct 09, 2012		13.14	13.14	13.14	1,000	-0.06(-0.46%)
Oct 06, 2012		13.20	13.20	13.20	0	+0.00(+0.00%)
Oct 05, 2012	13.20	13.20	13.00	13.20	1,900	-0.13(-0.95%)
Oct 04, 2012	13.33	13.33	13.33	13.33	1,278	+0.27(+2.09%)
Oct 03, 2012	13.06	13.06	13.05	13.05	1,415	+0.15(+1.18%)
Oct 02, 2012	12.89	12.93	12.80	12.90	3,800	+0.03(+0.21%)
Sep 28, 2012	12.88	12.88	12.88	12.88	1,300	-0.03(-0.26%)
Sep 27, 2012	12.90	12.93	12.90	12.91	1,500	-0.08(-0.61%)
Sep 25, 2012		12.99	12.99	12.99	0	+0.05(+0.35%)
Sep 24, 2012	13.26	13.26	12.86	12.94	3,800	-0.36(-2.72%)
Sep 21, 2012	13.13	13.30	13.13	13.30	900	+0.30(+2.28%)
Sep 20, 2012	13.18	13.18	13.01	13.01	600	-0.38(-2.82%)
Sep 19, 2012	13.39	13.39	13.39	13.39	100	-0.16(-1.16%)
Sep 18, 2012	13.53	13.54	13.48	13.54	1,400	+0.01(+0.11%)
Sep 17, 2012	13.34	13.59	13.32	13.53	5,200	+0.20(+1.47%)
Sep 14, 2012	13.32	13.33	13.32	13.33	2,800	+0.11(+0.82%)
Sep 13, 2012	13.14	13.23	13.14	13.23	1,200	+0.04(+0.33%)
Sep 12, 2012	13.20	13.24	13.18	13.18	1,600	+0.16(+1.27%)
Sep 11, 2012	13.31	13.31	13.02	13.02	1,200	-0.20(-1.54%)
Sep 10, 2012	13.16	13.22	13.14	13.22	1,000	+0.03(+0.21%)
Sep 07, 2012	13.01	13.26	13.00	13.19	5,900	+0.31(+2.44%)
Sep 06, 2012	12.69	12.93	12.69	12.88	1,800	+0.24(+1.93%)
Sep 05, 2012	12.44	12.64	12.44	12.64	600	+0.21(+1.68%)
Sep 04, 2012	12.47	12.47	12.43	12.43	400	+0.15(+1.23%)
Aug 31, 2012	12.39	12.46	12.21	12.28	1,500	+0.04(+0.29%)
Aug 30, 2012	12.23	12.24	12.23	12.24	3,500	-0.14(-1.10%)
Aug 29, 2012	12.50	12.50	12.24	12.38	9,725	-0.10(-0.79%)
Aug 27, 2012	12.44	12.60	12.44	12.48	1,400	+0.02(+0.14%)
Aug 24, 2012	12.57	12.57	12.46	12.46	1,200	-0.08(-0.62%)
Aug 23, 2012	12.52	12.54	12.47	12.54	2,600	+0.02(+0.14%)
Aug 22, 2012	12.14	12.52	12.13	12.52	2,700	+0.19(+1.51%)
Aug 21, 2012	12.45	12.45	12.33	12.33	200	-0.10(-0.82%)
Aug 20, 2012	12.39	12.43	12.39	12.43	1,300	-0.42(-3.25%)
Aug 17, 2012	12.85	12.85	12.85	12.85	1,200	-0.02(-0.12%)
Aug 16, 2012	12.75	12.88	12.69	12.87	4,200	+0.17(+1.33%)
Aug 15, 2012	12.70	12.79	12.70	12.70	1,000	-0.09(-0.70%)
Aug 14, 2012	12.74	12.80	12.68	12.79	4,100	+0.30(+2.43%)
Aug 13, 2012	12.61	12.61	12.48	12.48	2,200	-0.01(-0.08%)
Aug 11, 2012	12.23	12.49	12.23	12.49	1,800	+0.00(+0.00%)
Aug 10, 2012	12.23	12.49	12.23	12.49	1,800	+0.03(+0.25%)
Aug 09, 2012	12.46	12.46	12.46	12.46	300	+0.20(+1.65%)
Aug 08, 2012	12.37	12.38	12.26	12.26	2,800	+0.07(+0.53%)
Aug 07, 2012	12.07	12.20	12.07	12.20	1,700	+0.30(+2.50%)
Aug 03, 2012		11.90	11.90	11.90	0	-0.05(-0.44%)
Aug 01, 2012		11.95	11.95	11.95	0	-0.25(-2.06%)
Jul 30, 2012		12.20	12.20	12.20	0	+0.01(+0.11%)
Jul 26, 2012		12.19	12.19	12.19	0	+0.11(+0.90%)
Jul 25, 2012	12.18	12.18	12.08	12.08	2,200	+0.08(+0.66%)
Jul 24, 2012	12.18	12.18	12.00	12.00	1,000	-0.09(-0.77%)
Jul 23, 2012	12.09	12.10	12.03	12.10	2,700	+0.00(+0.01%)
Jul 20, 2012	12.09	12.09	12.09	12.09	8,300	+0.05(+0.45%)
Jul 19, 2012	12.04	12.04	12.04	12.04	700	+0.01(+0.08%)
Jul 18, 2012	11.92	12.03	11.92	12.03	600	+0.21(+1.79%)
Jul 17, 2012	12.06	12.06	11.82	11.82	600	-0.27(-2.26%)
Jul 16, 2012	12.09	12.09	12.09	12.09	300	-0.07(-0.59%)
Jul 14, 2012	12.10	12.16	12.10	12.16	2,400	+0.00(+0.00%)
Jul 13, 2012	12.10	12.16	12.10	12.16	2,400	+0.06(+0.52%)
Jul 12, 2012	12.10	12.10	12.10	12.10	200	+0.07(+0.57%)
Jul 11, 2012	12.04	12.04	12.03	12.03	1,200	+0.03(+0.27%)
Jul 10, 2012	12.00	12.00	12.00	12.00	300	+0.45(+3.93%)
Jul 09, 2012	11.55	11.55	11.55	11.55	1,000	-0.28(-2.39%)
Jul 05, 2012		11.83	11.83	11.83	0	+0.13(+1.15%)
Jul 03, 2012	11.63	11.69	11.63	11.69	300	+0.16(+1.37%)
Jun 29, 2012		11.54	11.54	11.54	0	-0.01(-0.07%)
Jun 27, 2012		11.54	11.54	11.54	0	+0.03(+0.23%)
Jun 25, 2012		11.52	11.52	11.52	200	+0.12(+1.05%)
Jun 21, 2012		11.40	11.40	11.40	0	+0.17(+1.51%)
Jun 20, 2012	11.28	11.48	11.23	11.23	2,400	+0.02(+0.21%)
Jun 19, 2012	11.20	11.20	11.20	11.20	1,000	+0.14(+1.26%)
Jun 14, 2012		11.06	11.06	11.06	0	+0.02(+0.18%)
Jun 13, 2012	11.04	11.04	11.04	11.04	500	-0.03(-0.23%)
Jun 12, 2012	11.07	11.07	11.07	11.07	100	-0.04(-0.38%)
Jun 11, 2012	11.11	11.11	11.11	11.11	900	+0.03(+0.24%)
Jun 06, 2012	11.09	11.09	11.09	11.09	0	+0.19(+1.75%)
Jun 05, 2012	10.84	10.89	10.84	10.89	1,100	+0.16(+1.50%)
Jun 04, 2012	10.83	10.84	10.70	10.73	6,300	-0.14(-1.26%)
Jun 01, 2012	10.87	10.89	10.87	10.87	5,900	-0.14(-1.27%)
May 31, 2012	11.02	11.02	11.01	11.01	800	-0.04(-0.32%)
May 30, 2012	11.05	11.09	11.05	11.05	1,000	-0.02(-0.16%)
May 29, 2012	11.06	11.06	11.06	11.06	2,000	+0.06(+0.58%)
May 25, 2012	11.00	11.00	11.00	11.00	300	-0.06(-0.53%)
May 24, 2012	11.09	11.09	11.01	11.06	800	-0.04(-0.33%)
May 23, 2012	11.29	11.29	11.09	11.10	3,500	-0.15(-1.30%)
May 22, 2012	11.33	11.33	11.20	11.24	4,700	-0.08(-0.67%)
May 18, 2012		11.32	11.32	11.32	0	-0.10(-0.90%)
May 17, 2012	11.38	11.42	11.38	11.42	1,200	-0.16(-1.42%)
May 16, 2012	11.55	11.58	11.55	11.58	1,500	-0.29(-2.47%)
May 11, 2012		11.88	11.88	11.88	0	-0.01(-0.06%)
May 10, 2012	11.93	11.93	11.64	11.88	800	+0.11(+0.96%)
May 09, 2012	11.65	11.80	11.65	11.77	2,900	+0.41(+3.60%)
May 08, 2012	11.28	11.57	11.17	11.36	13,300	+0.13(+1.14%)
May 07, 2012	11.33	11.34	11.23	11.23	3,900	+0.05(+0.42%)
May 04, 2012	11.19	11.19	11.19	11.19	1,000	-0.08(-0.72%)
May 03, 2012	11.28	11.28	11.27	11.27	200	+0.04(+0.40%)
May 02, 2012	11.37	11.38	11.22	11.22	3,000	-0.17(-1.46%)
May 01, 2012	11.39	11.39	11.39	11.39	1,000	+0.04(+0.33%)
Apr 30, 2012	11.35	11.35	11.35	11.35	200	-0.00(-0.04%)
Apr 27, 2012	11.36	11.36	11.36	11.36	100	+0.08(+0.68%)
Apr 26, 2012	11.28	11.28	11.28	11.28	800	-0.05(-0.45%)
Apr 25, 2012	11.33	11.33	11.33	11.33	500	-0.01(-0.09%)
Apr 24, 2012	11.12	11.34	11.12	11.34	4,800	+0.22(+2.02%)
Apr 23, 2012	11.11	11.11	11.11	11.11	200	-0.01(-0.10%)
Apr 20, 2012	11.19	11.19	11.13	11.13	1,000	-0.12(-1.08%)
Apr 18, 2012		11.25	11.25	11.25	0	-0.05(-0.46%)
Apr 17, 2012	11.30	11.30	11.30	11.30	100	+0.18(+1.65%)
Apr 16, 2012	11.04	11.12	11.04	11.12	2,300	-0.05(-0.43%)
Apr 13, 2012	11.17	11.17	11.17	11.17	200	-0.00(-0.03%)
Apr 12, 2012	11.17	11.17	11.17	11.17	100	-0.15(-1.30%)
Apr 09, 2012		11.32	11.32	11.32	0	-0.04(-0.35%)
Apr 04, 2012		11.36	11.36	11.36	0	+0.05(+0.47%)
Apr 03, 2012	11.38	11.38	11.30	11.30	2,000	-0.04(-0.34%)
Apr 02, 2012	11.22	11.34	11.20	11.34	6,400	+0.11(+1.01%)
Mar 30, 2012	11.40	11.40	11.23	11.23	3,700	-0.19(-1.69%)
Mar 29, 2012	11.42	11.42	11.42	11.42	100	-0.03(-0.24%)
Mar 28, 2012	11.45	11.45	11.45	11.45	400	-0.04(-0.33%)
Mar 27, 2012	11.47	11.49	11.47	11.49	1,400	+0.06(+0.51%)
Mar 23, 2012		11.43	11.43	11.43	0	-0.03(-0.24%)
Mar 22, 2012	11.41	11.46	11.38	11.46	3,000	-0.02(-0.17%)
Mar 21, 2012	11.54	11.54	11.48	11.48	800	-0.03(-0.28%)
Mar 20, 2012	11.54	11.54	11.51	11.51	900	-0.12(-1.01%)
Mar 19, 2012	11.53	11.62	11.53	11.62	900	+0.11(+0.96%)
Mar 16, 2012	11.51	11.52	11.51	11.52	1,100	+0.10(+0.89%)
Mar 15, 2012	11.34	11.53	11.23	11.41	5,820	+0.19(+1.72%)
Mar 12, 2012		11.22	11.22	11.22	0	-0.10(-0.88%)
Mar 09, 2012	11.33	11.33	11.32	11.32	1,300	+0.09(+0.80%)
Mar 08, 2012	11.20	11.24	11.20	11.23	800	+0.22(+1.98%)
Mar 07, 2012	11.13	11.13	11.01	11.01	3,800	-0.12(-1.10%)
Mar 06, 2012	11.13	11.17	11.04	11.13	2,100	-0.04(-0.40%)
Mar 05, 2012	11.19	11.19	11.18	11.18	500	+0.01(+0.09%)
Mar 02, 2012	11.27	11.27	11.16	11.17	2,900	-0.20(-1.73%)
Mar 01, 2012	11.18	11.37	11.15	11.37	1,600	+0.24(+2.18%)
Feb 28, 2012		11.12	11.12	11.12	0	-0.05(-0.42%)
Feb 27, 2012	11.12	11.17	11.12	11.17	1,300	+0.11(+1.03%)
Feb 24, 2012	11.20	11.20	11.06	11.06	1,500	-0.04(-0.38%)
Feb 23, 2012	11.20	11.20	11.10	11.10	1,300	-0.12(-1.07%)
Feb 22, 2012	11.15	11.22	11.15	11.22	1,600	+0.07(+0.65%)
Feb 21, 2012	11.26	11.27	11.15	11.15	1,500	+0.09(+0.83%)
Feb 17, 2012	11.13	11.15	11.05	11.05	2,100	-0.00(-0.04%)
Feb 16, 2012	11.21	11.21	11.03	11.06	3,300	-0.04(-0.38%)
Feb 15, 2012	11.10	11.18	11.10	11.10	1,300	+0.00(+0.05%)
Feb 14, 2012	11.06	11.14	11.00	11.10	4,700	+0.03(+0.30%)
Feb 13, 2012	11.03	11.12	11.00	11.06	6,300	+0.22(+2.02%)
Feb 10, 2012	11.20	11.23	10.84	10.84	3,400	-0.37(-3.30%)
Feb 09, 2012	11.31	11.33	11.18	11.21	17,100	+0.07(+0.60%)
Feb 08, 2012	11.08	11.15	11.05	11.15	5,400	+0.33(+3.06%)
Feb 07, 2012	11.16	11.19	10.80	10.81	4,100	-0.42(-3.77%)
Feb 06, 2012	11.26	11.29	11.13	11.24	11,000	+0.03(+0.29%)
Feb 03, 2012	11.26	11.26	11.15	11.21	1,200	+0.08(+0.73%)
Feb 02, 2012	11.13	11.13	11.05	11.12	7,400	+0.00(+0.02%)
Feb 01, 2012	11.08	11.12	11.08	11.12	3,500	+0.10(+0.91%)
Jan 31, 2012	11.06	11.06	11.02	11.02	400	+0.08(+0.75%)
Jan 27, 2012	10.94	10.94	10.94	10.94	0	-0.04(-0.37%)
Jan 26, 2012	11.08	11.08	10.98	10.98	2,400	-0.40(-3.52%)
Jan 25, 2012	11.36	11.38	11.36	11.38	500	-0.02(-0.13%)
Jan 24, 2012	11.40	11.41	11.40	11.40	3,700	+0.10(+0.87%)
Jan 23, 2012	11.33	11.33	11.30	11.30	3,800	-0.04(-0.31%)
Jan 20, 2012	11.03	11.35	11.03	11.34	1,800	+0.32(+2.86%)
Jan 19, 2012	10.91	11.02	10.91	11.02	1,400	+0.39(+3.63%)
Jan 18, 2012	10.47	10.67	10.47	10.63	5,300	+0.31(+3.02%)
Jan 17, 2012	10.32	10.36	10.32	10.32	2,400	+0.30(+3.00%)
Jan 13, 2012	10.48	10.51	10.01	10.02	27,900	-0.46(-4.39%)
Jan 12, 2012	10.48	10.48	10.48	10.48	1,000	+0.00(+0.05%)
Jan 11, 2012	10.50	10.50	10.46	10.48	2,600	-0.00(-0.05%)
Jan 10, 2012	10.38	10.60	10.38	10.48	900	+0.15(+1.44%)
Jan 09, 2012	10.18	10.33	10.18	10.33	4,500	+0.04(+0.37%)
Jan 05, 2012		10.30	10.30	10.30	0	+0.14(+1.39%)
Jan 04, 2012	10.15	10.15	10.15	10.15	200	-0.03(-0.25%)
Dec 30, 2011	10.16	10.18	10.08	10.18	6,600	+0.10(+0.99%)
Dec 28, 2011	10.08	10.08	10.08	10.08	0	+0.04(+0.35%)
Dec 23, 2011	10.04	10.04	10.04	10.04	0	-0.03(-0.31%)
Dec 21, 2011	9.949	10.08	9.940	10.08	2,900	+0.10(+1.03%)
Dec 20, 2011	10.03	10.03	9.925	9.973	3,500	+0.09(+0.92%)
Dec 19, 2011	9.883	9.883	9.883	9.883	1,000	+0.04(+0.44%)
Dec 16, 2011	9.876	9.890	9.829	9.839	8,000	+0.09(+0.89%)
Dec 15, 2011	10.01	10.01	9.752	9.752	815	+0.07(+0.76%)
Dec 14, 2011	9.680	9.680	9.678	9.678	200	-0.11(-1.14%)
Dec 13, 2011	9.811	9.811	9.790	9.790	2,250	-0.24(-2.41%)
Dec 09, 2011	10.03	10.03	10.03	10.03	0	+0.23(+2.33%)
Dec 08, 2011	9.887	9.887	9.803	9.803	3,600	-0.33(-3.26%)
Dec 07, 2011	10.38	10.38	10.13	10.13	1,400	-0.22(-2.09%)
Dec 06, 2011	10.29	10.36	10.29	10.35	9,800	+0.40(+3.98%)
Dec 02, 2011		9.954	9.954	9.954	0	+0.12(+1.26%)
Nov 30, 2011		9.831	9.831	9.831	0	+0.08(+0.80%)
Nov 29, 2011	9.883	9.883	9.753	9.753	2,000	+0.02(+0.26%)
Nov 28, 2011	9.734	9.737	9.728	9.728	4,200	+0.07(+0.69%)
Nov 22, 2011		9.662	9.662	9.662	0	-0.17(-1.70%)
Nov 21, 2011	9.799	9.828	9.799	9.828	600	-0.06(-0.58%)
Nov 18, 2011	10.09	10.09	9.883	9.886	2,200	-0.20(-1.94%)
Nov 17, 2011	10.13	10.31	10.08	10.08	5,200	-0.18(-1.72%)
Nov 16, 2011	10.26	10.26	10.26	10.26	400	+0.08(+0.79%)
Nov 14, 2011		10.18	10.18	10.18	0	-0.20(-1.92%)
Nov 11, 2011	10.34	10.38	10.34	10.38	400	+0.21(+2.11%)
Nov 10, 2011	10.18	10.18	10.16	10.16	300	-0.03(-0.32%)
Nov 09, 2011	10.19	10.19	10.19	10.19	200	-0.09(-0.84%)
Nov 08, 2011	10.24	10.28	10.24	10.28	700	+0.04(+0.44%)
Nov 07, 2011	10.25	10.25	10.22	10.24	1,300	+0.02(+0.21%)
Nov 04, 2011	10.00	10.21	10.00	10.21	3,900	+0.11(+1.13%)
Nov 03, 2011	10.11	10.18	10.10	10.10	3,000	-0.39(-3.69%)