|
|
Closing price on 12/3/2010
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
339,400 |
| Split-adjusted Price |
7.22 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.50 / +3.94%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.17
|
7.22
|
339,400
|
|
|
12/2/2010
|
+1.00 / +8.55%
|
12.60
|
12.70
|
11.40
|
12.70
|
12.44
|
6.95
|
141,300
|
|
|
12/1/2010
|
+0.10 / +0.86%
|
12.30
|
12.30
|
11.00
|
11.70
|
11.97
|
6.40
|
57,900
|
|
|
11/30/2010
|
+0.30 / +2.65%
|
11.60
|
11.80
|
11.30
|
11.60
|
11.66
|
6.35
|
129,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|