|
Closing price on 9/16/2009
|
|
| Open |
28.60 |
| High |
29.80 |
| Low |
28.60 |
| Volume |
229,330 |
| Split-adjusted Price |
11.07 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
-0.10 / -0.34%
|
28.60
|
29.80
|
28.60
|
28.90
|
28.90
|
11.07
|
229,330
|
|
|
9/15/2009
|
-0.90 / -3.01%
|
29.70
|
29.70
|
28.80
|
29.00
|
29.00
|
11.10
|
264,900
|
|
|
9/14/2009
|
-0.20 / -0.66%
|
30.10
|
30.50
|
29.50
|
29.90
|
29.90
|
11.45
|
321,150
|
|
|
9/11/2009
|
+1.00 / +3.44%
|
29.20
|
30.50
|
29.20
|
30.10
|
30.10
|
11.53
|
320,990
|
|
|
9/10/2009
|
-0.50 / -1.69%
|
29.10
|
29.60
|
28.90
|
29.10
|
29.10
|
11.14
|
159,360
|
|
|
9/9/2009
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.60
|
11.33
|
234,270
|
|
|
9/8/2009
|
+0.80 / +2.78%
|
29.20
|
30.00
|
29.10
|
29.60
|
29.60
|
11.33
|
685,130
|
|
|
9/7/2009
|
-1.40 / -4.64%
|
29.10
|
29.50
|
28.70
|
28.80
|
28.80
|
11.03
|
576,310
|
|
|
9/4/2009
|
-1.50 / -4.73%
|
32.90
|
32.90
|
30.20
|
30.20
|
30.20
|
11.56
|
569,600
|
|
|
9/3/2009
|
+1.50 / +4.97%
|
29.30
|
31.70
|
29.30
|
31.70
|
31.70
|
12.14
|
547,590
|
|
|
9/1/2009
|
+1.40 / +4.86%
|
28.80
|
30.20
|
28.50
|
30.20
|
30.20
|
11.56
|
1,122,290
|
|
|
8/31/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.20
|
28.80
|
28.80
|
11.03
|
649,270
|
|
|
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
|
|
|