|
Closing price on 3/6/2009
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
15,660 |
| Split-adjusted Price |
5.45 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2009
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
5.45
|
15,660
|
|
|
3/5/2009
|
+0.40 / +2.72%
|
14.70
|
15.40
|
14.70
|
15.10
|
15.10
|
5.67
|
38,350
|
|
|
3/4/2009
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
5.52
|
18,900
|
|
|
3/3/2009
|
+0.60 / +4.48%
|
12.90
|
14.00
|
12.90
|
14.00
|
14.00
|
5.26
|
44,240
|
|
|
3/2/2009
|
+0.60 / +4.69%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.40
|
5.03
|
8,490
|
|
|
2/27/2009
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
4.81
|
10,660
|
|
|
2/26/2009
|
+0.30 / +2.52%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
4.58
|
19,750
|
|
|
2/25/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
4.47
|
42,200
|
|
|
2/24/2009
|
-0.40 / -3.39%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
4.28
|
43,640
|
|
|
2/23/2009
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
4.43
|
21,280
|
|
|
2/20/2009
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
4.62
|
55,000
|
|
|
2/19/2009
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
4.62
|
39,740
|
|
|
2/18/2009
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
4.62
|
46,000
|
|
|
2/17/2009
|
-0.50 / -3.85%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
4.69
|
33,370
|
|
|
2/16/2009
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
4.88
|
48,300
|
|
|
2/13/2009
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
4.92
|
21,700
|
|
|
2/12/2009
|
-0.70 / -5.00%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.30
|
4.99
|
22,670
|
|
|
2/11/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
5.26
|
17,590
|
|
|
2/10/2009
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
5.26
|
21,500
|
|
|
2/9/2009
|
-0.20 / -1.39%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.20
|
5.33
|
20,200
|
|
|
2/6/2009
|
+0.60 / +4.35%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
5.41
|
23,230
|
|
|
2/5/2009
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
5.18
|
10,550
|
|
|
2/4/2009
|
-0.30 / -2.10%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
5.26
|
14,000
|
|
|
2/3/2009
|
-0.50 / -3.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
5.37
|
9,490
|
|
|
2/2/2009
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.56
|
5,510
|
|
|
1/23/2009
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
5.63
|
47,340
|
|
|
1/22/2009
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
5.56
|
29,200
|
|
|
1/21/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
5.52
|
14,490
|
|
|
1/20/2009
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.70
|
5.52
|
26,500
|
|
|
1/19/2009
|
+0.40 / +2.76%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
5.60
|
33,110
|
|
|