|
Closing price on 2/28/2011
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
17,600 |
| Split-adjusted Price |
5.14 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.10 / -1.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.73
|
5.14
|
17,600
|
|
|
2/25/2011
|
-0.50 / -5.00%
|
9.70
|
10.20
|
9.50
|
9.50
|
10.13
|
5.20
|
70,500
|
|
|
2/24/2011
|
+0.30 / +3.09%
|
10.20
|
10.20
|
9.30
|
10.00
|
9.97
|
5.47
|
62,700
|
|
|
2/23/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.96
|
5.31
|
56,300
|
|
|
2/22/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.83
|
5.25
|
7,700
|
|
|
2/21/2011
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.33
|
5.47
|
47,200
|
|
|
2/18/2011
|
-0.30 / -2.91%
|
10.60
|
10.90
|
10.00
|
10.00
|
10.71
|
5.47
|
45,900
|
|
|
2/17/2011
|
-0.40 / -3.74%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.64
|
5.64
|
33,300
|
|
|
2/16/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.30
|
10.70
|
10.85
|
5.86
|
33,700
|
|
|
2/15/2011
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.71
|
5.86
|
10,100
|
|
|
2/14/2011
|
+0.10 / +0.96%
|
10.90
|
11.00
|
10.20
|
10.50
|
10.76
|
5.75
|
34,800
|
|
|
2/11/2011
|
-0.60 / -5.45%
|
10.30
|
11.00
|
10.20
|
10.40
|
10.92
|
5.69
|
32,200
|
|
|
2/10/2011
|
-0.30 / -2.65%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.94
|
6.02
|
103,800
|
|
|
2/9/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.18
|
800
|
|
|
2/8/2011
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.18
|
0
|
|
|
1/28/2011
|
-0.10 / -0.90%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.25
|
6.02
|
71,700
|
|
|
1/27/2011
|
+0.10 / +0.91%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.53
|
6.07
|
41,400
|
|
|
1/26/2011
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.27
|
6.02
|
42,600
|
|
|
1/25/2011
|
+0.40 / +3.81%
|
11.20
|
11.20
|
10.50
|
10.90
|
11.04
|
5.96
|
38,700
|
|
|
1/24/2011
|
-0.10 / -0.94%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.94
|
5.75
|
12,300
|
|
|
1/21/2011
|
-0.40 / -3.64%
|
11.30
|
11.30
|
10.60
|
10.60
|
11.22
|
5.80
|
33,800
|
|
|
1/20/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.99
|
6.02
|
40,700
|
|
|
1/19/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.50
|
10.90
|
11.07
|
5.96
|
39,300
|
|
|
1/18/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.88
|
5.96
|
16,600
|
|
|
1/17/2011
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.98
|
6.02
|
19,400
|
|
|
1/14/2011
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.08
|
5.96
|
38,900
|
|
|
1/13/2011
|
+0.10 / +0.92%
|
11.10
|
11.20
|
10.50
|
11.00
|
10.96
|
6.02
|
42,300
|
|
|
1/12/2011
|
+0.60 / +5.83%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.05
|
5.96
|
28,000
|
|
|
1/11/2011
|
-0.70 / -6.36%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.67
|
5.64
|
33,800
|
|
|
1/10/2011
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.97
|
6.02
|
127,400
|
|
|