|
Closing price on 5/22/2009
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.30 |
| Volume |
417,670 |
| Split-adjusted Price |
8.54 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
21.30
|
22.30
|
22.30
|
8.54
|
417,670
|
|
|
5/21/2009
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
8.16
|
228,800
|
|
|
5/20/2009
|
+0.40 / +2.01%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
7.77
|
193,690
|
|
|
5/19/2009
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.70
|
19.90
|
19.90
|
7.62
|
200,720
|
|
|
5/18/2009
|
-0.10 / -0.50%
|
19.50
|
20.00
|
19.40
|
19.90
|
19.90
|
7.62
|
145,520
|
|
|
5/15/2009
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
7.66
|
210,560
|
|
|
5/14/2009
|
+0.70 / +3.72%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.50
|
7.47
|
98,670
|
|
|
5/13/2009
|
-0.80 / -4.08%
|
19.60
|
20.20
|
18.80
|
18.80
|
18.80
|
7.20
|
140,660
|
|
|
5/12/2009
|
+0.20 / +1.03%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.60
|
7.51
|
104,160
|
|
|
5/11/2009
|
-0.80 / -3.96%
|
19.30
|
20.00
|
19.30
|
19.40
|
19.40
|
7.43
|
77,950
|
|
|
5/8/2009
|
-0.50 / -2.42%
|
20.10
|
21.00
|
20.10
|
20.20
|
20.20
|
7.73
|
113,820
|
|
|
5/7/2009
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.70
|
7.93
|
202,170
|
|
|
5/6/2009
|
+0.10 / +0.49%
|
19.70
|
21.00
|
19.70
|
20.50
|
20.58
|
7.85
|
338,420
|
|
|
5/5/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.81
|
41,840
|
|
|
5/4/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.47
|
26,570
|
|
|
4/29/2009
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
7.12
|
156,940
|
|
|
4/28/2009
|
+0.80 / +4.71%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.80
|
6.82
|
137,740
|
|
|
4/27/2009
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.00
|
6.51
|
117,630
|
|
|
4/24/2009
|
-0.40 / -2.30%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
6.51
|
71,360
|
|
|
4/23/2009
|
+0.80 / +4.82%
|
17.20
|
17.40
|
16.90
|
17.40
|
17.40
|
6.66
|
120,350
|
|
|
4/22/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.60
|
6.36
|
142,690
|
|
|
4/21/2009
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.09
|
129,140
|
|
|
4/20/2009
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.39
|
40,440
|
|
|
4/17/2009
|
-0.90 / -4.89%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.50
|
6.70
|
168,950
|
|
|
4/16/2009
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
7.05
|
246,160
|
|
|
4/15/2009
|
-1.40 / -6.76%
|
19.30
|
19.60
|
19.30
|
19.30
|
19.30
|
7.39
|
100,650
|
|
|
4/14/2009
|
-0.10 / -0.48%
|
20.80
|
21.10
|
19.80
|
20.70
|
20.70
|
7.77
|
231,430
|
|
|
4/13/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.80
|
7.81
|
168,500
|
|
|
4/10/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
7.47
|
245,440
|
|
|
4/9/2009
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
7.13
|
132,550
|
|
|