|
Closing price on 11/18/2008
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
20,680 |
| Split-adjusted Price |
6.09 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
6.09
|
20,680
|
|
|
11/17/2008
|
-0.30 / -1.75%
|
16.40
|
17.20
|
16.40
|
16.80
|
16.80
|
6.06
|
6,420
|
|
|
11/14/2008
|
+0.10 / +0.59%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.10
|
6.17
|
7,400
|
|
|
11/13/2008
|
+0.50 / +3.03%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
6.13
|
28,360
|
|
|
11/12/2008
|
-0.80 / -4.62%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.50
|
5.95
|
100,180
|
|
|
11/11/2008
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
6.24
|
57,910
|
|
|
11/10/2008
|
+0.10 / +0.55%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
6.56
|
10,840
|
|
|
11/7/2008
|
-0.50 / -2.69%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.10
|
6.53
|
21,930
|
|
|
11/6/2008
|
-0.90 / -4.62%
|
18.60
|
19.20
|
18.60
|
18.60
|
18.60
|
6.71
|
27,100
|
|
|
11/5/2008
|
+0.80 / +4.28%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
7.03
|
49,540
|
|
|
11/4/2008
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.50
|
18.70
|
18.70
|
6.74
|
93,910
|
|
|
11/3/2008
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
6.45
|
13,200
|
|
|
10/31/2008
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
6.49
|
46,590
|
|
|
10/30/2008
|
+1.10 / +6.47%
|
18.70
|
18.70
|
18.00
|
18.10
|
18.10
|
6.53
|
24,050
|
|
|
10/29/2008
|
-0.10 / -0.58%
|
17.90
|
17.90
|
16.00
|
17.00
|
17.00
|
6.13
|
28,360
|
|
|
10/28/2008
|
-0.90 / -5.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
6.17
|
70,770
|
|
|
10/27/2008
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.49
|
18,590
|
|
|
10/24/2008
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
6.82
|
27,520
|
|
|
10/23/2008
|
-1.00 / -4.81%
|
19.80
|
20.40
|
19.80
|
19.80
|
19.80
|
7.14
|
11,870
|
|
|
10/22/2008
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.80
|
7.50
|
17,310
|
|
|
10/21/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
7.57
|
12,000
|
|
|
10/20/2008
|
-0.70 / -3.29%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.60
|
7.43
|
8,950
|
|
|
10/17/2008
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.60
|
21.30
|
21.30
|
7.68
|
24,430
|
|
|
10/16/2008
|
-1.10 / -4.87%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
7.75
|
20,100
|
|
|
10/15/2008
|
+0.70 / +3.20%
|
22.70
|
22.70
|
21.00
|
22.60
|
22.60
|
8.15
|
23,990
|
|
|
10/14/2008
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.90
|
7,270
|
|
|
10/13/2008
|
-1.00 / -4.57%
|
21.10
|
21.80
|
20.90
|
20.90
|
20.90
|
7.54
|
55,250
|
|
|
10/10/2008
|
-1.00 / -4.37%
|
21.90
|
22.90
|
21.90
|
21.90
|
21.90
|
7.90
|
62,690
|
|
|
10/9/2008
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.00
|
22.90
|
22.90
|
8.26
|
57,210
|
|
|
10/8/2008
|
+0.20 / +0.88%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
8.29
|
17,150
|
|
|