|
Closing price on 4/1/2009
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
41,170 |
| Split-adjusted Price |
5.93 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2009
|
+0.50 / +3.27%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
5.93
|
41,170
|
|
|
3/31/2009
|
-0.30 / -1.92%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.30
|
5.75
|
44,530
|
|
|
3/30/2009
|
-0.60 / -3.70%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
5.86
|
101,970
|
|
|
3/27/2009
|
-0.70 / -4.14%
|
16.90
|
17.00
|
16.10
|
16.20
|
16.20
|
6.08
|
114,350
|
|
|
3/26/2009
|
-0.10 / -0.59%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
6.35
|
58,230
|
|
|
3/25/2009
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.20
|
17.00
|
17.00
|
6.38
|
52,190
|
|
|
3/24/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
6.16
|
98,160
|
|
|
3/23/2009
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
5.90
|
25,480
|
|
|
3/20/2009
|
0.00 / 0.00%
|
15.90
|
16.70
|
15.90
|
16.50
|
16.50
|
6.20
|
46,180
|
|
|
3/19/2009
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.50
|
6.20
|
69,240
|
|
|
3/18/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.20
|
64,860
|
|
|
3/17/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
5.93
|
90,280
|
|
|
3/16/2009
|
+0.70 / +4.86%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
5.67
|
45,410
|
|
|
3/13/2009
|
+0.30 / +2.13%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
5.41
|
47,320
|
|
|
3/12/2009
|
-0.40 / -2.76%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
5.29
|
6,780
|
|
|
3/11/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.45
|
88,410
|
|
|
3/10/2009
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
5.22
|
10,400
|
|
|
3/9/2009
|
-0.30 / -2.07%
|
14.00
|
14.50
|
13.80
|
14.20
|
14.20
|
5.33
|
35,950
|
|
|
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
|
|
|