|
Closing price on 12/8/2008
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
24,200 |
| Split-adjusted Price |
5.37 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-0.60 / -3.87%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
5.37
|
24,200
|
|
|
12/5/2008
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.50
|
5.59
|
44,700
|
|
|
12/4/2008
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
5.52
|
27,100
|
|
|
12/3/2008
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
5.52
|
50,110
|
|
|
12/2/2008
|
-0.40 / -2.55%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
5.52
|
3,500
|
|
|
12/1/2008
|
-0.30 / -1.88%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
5.66
|
76,970
|
|
|
11/28/2008
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.00
|
5.77
|
64,750
|
|
|
11/27/2008
|
-0.40 / -2.45%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
5.73
|
23,500
|
|
|
11/26/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
5.88
|
28,640
|
|
|
11/25/2008
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.30
|
5.88
|
34,630
|
|
|
11/24/2008
|
-0.20 / -1.21%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
5.88
|
10,740
|
|
|
11/21/2008
|
0.00 / 0.00%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.50
|
5.95
|
11,720
|
|
|
11/20/2008
|
-0.50 / -2.94%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.50
|
5.95
|
27,590
|
|
|
11/19/2008
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
6.13
|
20,790
|
|
|
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
|
|
|