|
Closing price on 8/28/2009
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
338,630 |
| Split-adjusted Price |
10.53 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
10.53
|
338,630
|
|
|
8/27/2009
|
+1.20 / +4.80%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
10.03
|
214,580
|
|
|
8/26/2009
|
-0.70 / -2.72%
|
25.00
|
25.70
|
24.80
|
25.00
|
25.00
|
9.57
|
207,310
|
|
|
8/25/2009
|
-1.20 / -4.46%
|
26.00
|
26.90
|
25.60
|
25.70
|
25.70
|
9.84
|
248,740
|
|
|
8/24/2009
|
+0.80 / +3.07%
|
26.50
|
27.40
|
25.80
|
26.90
|
26.90
|
10.30
|
367,590
|
|
|
8/21/2009
|
+1.20 / +4.82%
|
26.10
|
26.10
|
24.90
|
26.10
|
26.10
|
9.99
|
631,430
|
|
|
8/20/2009
|
+1.10 / +4.62%
|
24.30
|
24.90
|
23.90
|
24.90
|
24.90
|
9.53
|
392,430
|
|
|
8/19/2009
|
+0.30 / +1.28%
|
23.80
|
23.90
|
23.50
|
23.80
|
23.80
|
9.11
|
108,900
|
|
|
8/18/2009
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
9.00
|
183,220
|
|
|
8/17/2009
|
+0.30 / +1.31%
|
22.90
|
23.50
|
22.90
|
23.20
|
23.20
|
8.88
|
105,940
|
|
|
8/14/2009
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.20
|
22.90
|
22.90
|
8.77
|
102,580
|
|
|
8/13/2009
|
-0.90 / -3.78%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
8.77
|
132,170
|
|
|
8/12/2009
|
+0.50 / +2.15%
|
24.40
|
24.40
|
23.00
|
23.80
|
23.80
|
9.11
|
375,230
|
|
|
8/11/2009
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
8.92
|
71,320
|
|
|
8/10/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.50
|
149,690
|
|
|
8/7/2009
|
+0.20 / +0.95%
|
21.00
|
21.50
|
20.60
|
21.20
|
21.20
|
8.12
|
81,580
|
|
|
8/6/2009
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
8.04
|
93,410
|
|
|
8/5/2009
|
-0.30 / -1.44%
|
20.60
|
20.80
|
20.40
|
20.50
|
20.50
|
7.85
|
49,570
|
|
|
8/4/2009
|
+0.60 / +2.97%
|
20.80
|
20.90
|
20.40
|
20.80
|
20.80
|
7.96
|
57,450
|
|
|
8/3/2009
|
+0.40 / +2.02%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.20
|
7.73
|
71,360
|
|
|
7/31/2009
|
+0.60 / +3.13%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.80
|
7.58
|
59,830
|
|
|
7/30/2009
|
-0.40 / -2.04%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.20
|
7.35
|
59,950
|
|
|
7/29/2009
|
-0.40 / -2.00%
|
19.40
|
20.40
|
19.40
|
19.60
|
19.60
|
7.51
|
27,020
|
|
|
7/28/2009
|
-1.00 / -4.76%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.00
|
7.66
|
97,050
|
|
|
7/27/2009
|
+0.60 / +2.94%
|
21.30
|
21.30
|
20.00
|
21.00
|
21.00
|
8.04
|
157,680
|
|
|
7/24/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.81
|
30,050
|
|
|
7/23/2009
|
+0.40 / +2.09%
|
19.10
|
19.50
|
18.80
|
19.50
|
19.50
|
7.47
|
24,160
|
|
|
7/22/2009
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.00
|
19.10
|
19.10
|
7.31
|
30,210
|
|
|
7/21/2009
|
+0.20 / +1.05%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.20
|
7.35
|
17,320
|
|
|
7/20/2009
|
-0.90 / -4.52%
|
19.30
|
19.50
|
19.00
|
19.00
|
19.00
|
7.28
|
49,510
|
|
|