|
Closing price on 11/29/2010
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
69,300 |
| Split-adjusted Price |
6.18 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.40
|
11.30
|
11.08
|
6.18
|
69,300
|
|
|
11/26/2010
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.40
|
11.20
|
10.65
|
6.13
|
131,100
|
|
|
11/25/2010
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.54
|
5.80
|
34,700
|
|
|
11/24/2010
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
5.75
|
21,300
|
|
|
11/23/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.56
|
5.80
|
59,800
|
|
|
11/22/2010
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.55
|
5.80
|
12,300
|
|
|
11/19/2010
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.57
|
5.86
|
39,400
|
|
|
11/18/2010
|
+0.20 / +1.94%
|
10.60
|
10.80
|
10.10
|
10.50
|
10.66
|
5.75
|
42,900
|
|
|
11/17/2010
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.11
|
5.64
|
20,200
|
|
|
11/16/2010
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.01
|
5.58
|
101,100
|
|
|
11/15/2010
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.40
|
10.10
|
9.96
|
5.53
|
116,500
|
|
|
11/12/2010
|
+0.10 / +0.98%
|
10.40
|
10.40
|
9.70
|
10.30
|
10.13
|
5.64
|
71,600
|
|
|
11/11/2010
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.41
|
5.58
|
81,100
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.44
|
5.69
|
65,400
|
|
|
11/9/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.34
|
5.69
|
59,700
|
|
|
11/8/2010
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.69
|
5.69
|
44,300
|
|
|
11/5/2010
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.59
|
5.86
|
46,700
|
|
|
11/4/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.57
|
5.75
|
52,100
|
|
|
11/3/2010
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.53
|
5.75
|
106,200
|
|
|
11/2/2010
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.00
|
10.40
|
10.64
|
5.69
|
52,100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
5.75
|
70,300
|
|
|
10/29/2010
|
+0.30 / +2.94%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.49
|
5.75
|
52,500
|
|
|
10/28/2010
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.37
|
5.58
|
70,400
|
|
|
10/27/2010
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.36
|
5.69
|
69,800
|
|
|
10/26/2010
|
+0.60 / +6.12%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.30
|
5.69
|
192,600
|
|
|
10/25/2010
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.83
|
5.36
|
66,300
|
|
|
10/22/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.79
|
5.42
|
42,200
|
|
|
10/21/2010
|
+0.30 / +3.13%
|
9.30
|
10.10
|
9.30
|
9.90
|
9.89
|
5.42
|
47,000
|
|
|
10/20/2010
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.10
|
9.60
|
9.46
|
5.25
|
107,500
|
|
|
10/19/2010
|
-0.10 / -1.04%
|
10.20
|
10.20
|
9.40
|
9.50
|
9.66
|
5.20
|
53,500
|
|
|