|
Closing price on 8/25/2008
|
|
| Open |
27.20 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
142,670 |
| Split-adjusted Price |
9.84 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+1.30 / +5.00%
|
27.20
|
27.30
|
26.80
|
27.30
|
27.30
|
9.84
|
142,670
|
|
|
8/22/2008
|
-0.20 / -0.76%
|
26.20
|
27.00
|
25.00
|
26.00
|
26.00
|
9.38
|
59,900
|
|
|
8/21/2008
|
+1.20 / +4.80%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
9.45
|
82,310
|
|
|
8/20/2008
|
-1.00 / -3.85%
|
24.70
|
26.00
|
24.70
|
25.00
|
25.00
|
9.01
|
80,630
|
|
|
8/19/2008
|
-1.10 / -4.06%
|
27.80
|
27.80
|
25.80
|
26.00
|
26.00
|
9.38
|
89,130
|
|
|
8/18/2008
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.77
|
59,280
|
|
|
8/15/2008
|
+0.70 / +2.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
9.34
|
6,120
|
|
|
8/14/2008
|
+0.70 / +2.86%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
9.09
|
57,700
|
|
|
8/13/2008
|
+0.70 / +2.94%
|
24.00
|
24.50
|
23.80
|
24.50
|
24.50
|
8.83
|
144,050
|
|
|
8/12/2008
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.58
|
71,600
|
|
|
8/11/2008
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.37
|
73,670
|
|
|
8/8/2008
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.60
|
8.15
|
55,270
|
|
|
8/7/2008
|
+0.50 / +2.27%
|
22.60
|
22.60
|
22.10
|
22.50
|
22.50
|
8.11
|
94,510
|
|
|
8/6/2008
|
+0.10 / +0.46%
|
21.50
|
22.50
|
21.50
|
22.00
|
22.00
|
7.93
|
85,560
|
|
|
8/5/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.90
|
131,580
|
|
|
8/4/2008
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
8.11
|
47,210
|
|
|
8/1/2008
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.00
|
23.10
|
23.10
|
8.33
|
134,250
|
|
|
7/31/2008
|
+0.30 / +1.32%
|
22.10
|
23.00
|
22.10
|
23.00
|
23.00
|
8.29
|
60,630
|
|
|
7/30/2008
|
-0.60 / -2.58%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.70
|
8.19
|
100,130
|
|
|
7/29/2008
|
-0.70 / -2.92%
|
23.30
|
24.70
|
23.30
|
23.30
|
23.30
|
8.40
|
239,980
|
|
|
7/28/2008
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.65
|
60,450
|
|
|
7/25/2008
|
-0.70 / -2.76%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.91
|
85,520
|
|
|
7/24/2008
|
-0.70 / -2.68%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
9.16
|
86,590
|
|
|
7/23/2008
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
9.41
|
10
|
|
|
7/22/2008
|
-0.80 / -2.89%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.70
|
520
|
|
|
7/21/2008
|
-0.80 / -2.81%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9.99
|
160
|
|
|
7/18/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.28
|
12,360
|
|
|
7/17/2008
|
-0.90 / -2.98%
|
29.30
|
30.20
|
29.30
|
29.30
|
29.30
|
10.57
|
409,260
|
|
|
7/16/2008
|
-0.80 / -2.58%
|
30.30
|
30.30
|
30.10
|
30.20
|
30.20
|
10.89
|
302,900
|
|
|
7/15/2008
|
-0.70 / -2.21%
|
30.80
|
32.00
|
30.80
|
31.00
|
31.00
|
11.18
|
176,520
|
|
|