|
Closing price on 9/30/2008
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.70 |
| Volume |
8,470 |
| Split-adjusted Price |
8.91 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.91
|
8,470
|
|
|
9/29/2008
|
-0.10 / -0.38%
|
25.50
|
26.10
|
25.10
|
26.00
|
26.00
|
9.38
|
28,630
|
|
|
9/26/2008
|
+0.10 / +0.38%
|
27.20
|
27.20
|
26.00
|
26.10
|
26.10
|
9.41
|
34,730
|
|
|
9/25/2008
|
+0.60 / +2.36%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
9.38
|
51,450
|
|
|
9/24/2008
|
+0.20 / +0.79%
|
24.50
|
26.00
|
24.30
|
25.40
|
25.40
|
9.16
|
30,090
|
|
|
9/23/2008
|
-1.30 / -4.91%
|
25.20
|
27.20
|
25.20
|
25.20
|
25.20
|
9.09
|
75,450
|
|
|
9/22/2008
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
9.56
|
790
|
|
|
9/19/2008
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
9.12
|
15,530
|
|
|
9/18/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.69
|
50,960
|
|
|
9/17/2008
|
-1.30 / -4.89%
|
25.40
|
25.50
|
25.30
|
25.30
|
25.30
|
9.12
|
45,410
|
|
|
9/16/2008
|
-1.40 / -5.00%
|
26.80
|
26.90
|
26.60
|
26.60
|
26.60
|
9.59
|
64,730
|
|
|
9/15/2008
|
+1.30 / +4.87%
|
26.20
|
28.00
|
26.20
|
28.00
|
28.00
|
10.10
|
68,730
|
|
|
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
|
|
|