|
Closing price on 12/16/2009
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
31.80 |
| Volume |
141,500 |
| Split-adjusted Price |
12.18 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2009
|
-1.60 / -4.79%
|
33.40
|
33.40
|
31.80
|
31.80
|
31.80
|
12.18
|
141,500
|
|
|
12/15/2009
|
+1.50 / +4.70%
|
31.90
|
33.40
|
31.80
|
33.40
|
33.40
|
12.79
|
861,560
|
|
|
12/14/2009
|
+1.50 / +4.93%
|
29.30
|
31.90
|
29.30
|
31.90
|
31.90
|
12.22
|
58,020
|
|
|
12/11/2009
|
-1.50 / -4.70%
|
31.90
|
31.90
|
30.40
|
30.40
|
30.40
|
11.64
|
90,030
|
|
|
12/10/2009
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.70
|
31.90
|
31.90
|
12.22
|
38,850
|
|
|
12/9/2009
|
-0.30 / -0.93%
|
30.90
|
32.00
|
30.70
|
32.00
|
32.00
|
12.25
|
186,170
|
|
|
12/8/2009
|
0.00 / 0.00%
|
31.60
|
32.40
|
31.10
|
32.30
|
32.30
|
12.37
|
103,550
|
|
|
12/7/2009
|
+0.10 / +0.31%
|
32.50
|
32.50
|
31.50
|
32.30
|
32.30
|
12.37
|
25,250
|
|
|
12/4/2009
|
+0.20 / +0.63%
|
32.00
|
32.40
|
31.60
|
32.20
|
32.20
|
12.33
|
19,500
|
|
|
12/3/2009
|
+1.00 / +3.23%
|
30.60
|
32.00
|
30.60
|
32.00
|
32.00
|
12.25
|
62,760
|
|
|
12/2/2009
|
-1.60 / -4.91%
|
31.90
|
32.60
|
31.00
|
31.00
|
31.00
|
11.87
|
104,550
|
|
|
12/1/2009
|
+0.10 / +0.31%
|
33.70
|
33.70
|
32.60
|
32.60
|
32.60
|
12.48
|
62,530
|
|
|
11/30/2009
|
+0.50 / +1.56%
|
32.70
|
32.70
|
32.00
|
32.50
|
32.50
|
12.44
|
70,020
|
|
|
11/27/2009
|
+1.10 / +3.56%
|
29.60
|
32.40
|
29.50
|
32.00
|
32.00
|
12.25
|
172,360
|
|
|
11/26/2009
|
-1.60 / -4.92%
|
31.10
|
31.70
|
30.90
|
30.90
|
30.90
|
11.83
|
96,440
|
|
|
11/25/2009
|
-1.70 / -4.97%
|
33.20
|
33.30
|
32.50
|
32.50
|
32.50
|
12.44
|
284,220
|
|
|
11/24/2009
|
-1.60 / -4.47%
|
35.60
|
35.80
|
34.10
|
34.20
|
34.20
|
13.10
|
123,190
|
|
|
11/23/2009
|
-1.80 / -4.79%
|
37.50
|
37.50
|
35.80
|
35.80
|
35.80
|
13.71
|
196,560
|
|
|
11/20/2009
|
+0.60 / +1.62%
|
37.00
|
38.00
|
36.00
|
37.60
|
37.60
|
14.40
|
455,170
|
|
|
11/19/2009
|
+1.70 / +4.82%
|
35.20
|
37.00
|
35.00
|
37.00
|
37.00
|
14.17
|
573,610
|
|
|
11/18/2009
|
-0.60 / -1.67%
|
35.10
|
36.00
|
35.00
|
35.30
|
35.30
|
13.52
|
210,840
|
|
|
11/17/2009
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.80
|
35.90
|
35.90
|
13.75
|
311,210
|
|
|
11/16/2009
|
+1.60 / +4.91%
|
33.20
|
34.20
|
32.60
|
34.20
|
34.20
|
13.10
|
252,600
|
|
|
11/13/2009
|
-0.40 / -1.21%
|
31.80
|
33.70
|
31.80
|
32.60
|
32.60
|
12.48
|
307,280
|
|
|
11/12/2009
|
+0.60 / +1.85%
|
32.70
|
33.60
|
32.70
|
33.00
|
33.00
|
12.64
|
143,880
|
|
|
11/11/2009
|
+0.90 / +2.86%
|
31.50
|
32.40
|
30.00
|
32.40
|
32.40
|
12.41
|
88,800
|
|
|
11/10/2009
|
0.00 / 0.00%
|
31.50
|
32.20
|
31.00
|
31.50
|
31.50
|
12.06
|
202,480
|
|
|
11/9/2009
|
-1.20 / -3.67%
|
32.10
|
34.30
|
31.40
|
31.50
|
31.50
|
12.06
|
337,860
|
|
|
11/6/2009
|
0.00 / 0.00%
|
34.00
|
34.10
|
32.70
|
32.70
|
32.70
|
12.52
|
272,250
|
|
|
11/5/2009
|
+1.50 / +4.81%
|
31.20
|
32.70
|
31.20
|
32.70
|
32.70
|
12.52
|
263,520
|
|
|