|
Closing price on 6/22/2009
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.50 |
| Volume |
149,690 |
| Split-adjusted Price |
8.62 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-1.10 / -4.66%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
8.62
|
149,690
|
|
|
6/19/2009
|
-1.10 / -4.45%
|
24.70
|
24.70
|
23.50
|
23.60
|
23.60
|
9.04
|
155,730
|
|
|
6/18/2009
|
+0.10 / +0.41%
|
25.00
|
25.20
|
24.60
|
24.70
|
24.70
|
9.46
|
174,730
|
|
|
6/17/2009
|
+1.10 / +4.68%
|
22.40
|
24.60
|
22.40
|
24.60
|
24.60
|
9.42
|
386,960
|
|
|
6/16/2009
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.00
|
102,550
|
|
|
6/15/2009
|
-1.30 / -5.00%
|
24.70
|
24.90
|
24.70
|
24.70
|
24.70
|
9.46
|
378,200
|
|
|
6/12/2009
|
-0.80 / -2.99%
|
27.60
|
27.60
|
25.80
|
26.00
|
26.00
|
9.96
|
435,360
|
|
|
6/11/2009
|
-0.80 / -2.90%
|
26.30
|
28.30
|
26.30
|
26.80
|
26.80
|
10.26
|
525,180
|
|
|
6/10/2009
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
10.57
|
102,160
|
|
|
6/9/2009
|
-0.50 / -1.69%
|
29.00
|
29.50
|
28.10
|
29.00
|
29.00
|
11.10
|
516,120
|
|
|
6/8/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.50
|
11.30
|
748,450
|
|
|
6/5/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
10.76
|
328,990
|
|
|
6/4/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
10.26
|
419,930
|
|
|
6/3/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.20
|
25.60
|
25.60
|
9.80
|
507,380
|
|
|
6/2/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9.34
|
258,510
|
|
|
6/1/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
22.60
|
23.30
|
23.30
|
8.92
|
247,110
|
|
|
5/29/2009
|
0.00 / 0.00%
|
21.90
|
22.70
|
21.20
|
22.20
|
22.20
|
8.50
|
498,490
|
|
|
5/28/2009
|
-1.10 / -4.72%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.20
|
8.50
|
110,910
|
|
|
5/27/2009
|
-1.20 / -4.90%
|
24.50
|
24.80
|
23.30
|
23.30
|
23.30
|
8.92
|
410,350
|
|
|
5/26/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
23.50
|
24.50
|
24.50
|
9.38
|
450,700
|
|
|
5/25/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.30
|
23.40
|
23.40
|
8.96
|
350,940
|
|
|
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
|
|
|