|
Closing price on 9/12/2008
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
26.70 |
| Volume |
65,730 |
| Split-adjusted Price |
9.63 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
9.63
|
65,730
|
|
|
9/11/2008
|
-1.40 / -4.75%
|
28.20
|
29.00
|
28.10
|
28.10
|
28.10
|
10.13
|
53,590
|
|
|
9/10/2008
|
-0.70 / -2.32%
|
31.50
|
31.50
|
28.80
|
29.50
|
29.50
|
10.64
|
52,530
|
|
|
9/9/2008
|
-0.60 / -1.95%
|
32.00
|
32.00
|
30.20
|
30.20
|
30.20
|
10.89
|
52,340
|
|
|
9/8/2008
|
-1.20 / -3.75%
|
30.40
|
31.50
|
30.40
|
30.80
|
30.80
|
11.11
|
150,210
|
|
|
9/5/2008
|
+1.50 / +4.92%
|
32.00
|
32.00
|
31.20
|
32.00
|
32.00
|
11.54
|
232,310
|
|
|
9/4/2008
|
+1.40 / +4.81%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.00
|
36,100
|
|
|
9/3/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
10.49
|
8,980
|
|
|
8/29/2008
|
-0.70 / -2.46%
|
27.10
|
28.60
|
27.10
|
27.80
|
27.80
|
10.02
|
55,960
|
|
|
8/28/2008
|
-1.50 / -5.00%
|
31.10
|
31.20
|
28.50
|
28.50
|
28.50
|
10.28
|
194,640
|
|
|
8/27/2008
|
+1.40 / +4.90%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.82
|
48,760
|
|
|
8/26/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
10.31
|
95,710
|
|
|
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
|
|
|