|
Closing price on 4/8/2011
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
86,100 |
| Split-adjusted Price |
4.16 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2011
|
+0.10 / +1.33%
|
8.00
|
8.20
|
7.60
|
7.60
|
8.15
|
4.16
|
86,100
|
|
|
4/7/2011
|
-0.20 / -2.60%
|
8.00
|
8.20
|
7.50
|
7.50
|
8.03
|
4.10
|
106,600
|
|
|
4/6/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.70
|
7.70
|
8.05
|
4.21
|
135,100
|
|
|
4/5/2011
|
-0.10 / -1.28%
|
8.20
|
8.40
|
7.70
|
7.70
|
8.20
|
4.21
|
112,400
|
|
|
4/4/2011
|
-0.50 / -6.02%
|
8.30
|
8.40
|
7.80
|
7.80
|
8.22
|
4.27
|
109,600
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.54
|
1,500
|
|
|
3/31/2011
|
+0.10 / +1.22%
|
8.40
|
9.10
|
8.30
|
8.30
|
8.93
|
4.54
|
87,200
|
|
|
3/30/2011
|
-0.30 / -3.53%
|
8.80
|
9.10
|
8.20
|
8.20
|
8.87
|
4.49
|
112,300
|
|
|
3/29/2011
|
+0.20 / +2.41%
|
8.80
|
9.10
|
8.10
|
8.50
|
8.77
|
4.65
|
157,900
|
|
|
3/28/2011
|
-0.20 / -2.35%
|
8.80
|
9.10
|
8.30
|
8.30
|
8.75
|
4.54
|
109,100
|
|
|
3/25/2011
|
-0.10 / -1.16%
|
9.10
|
9.30
|
8.40
|
8.50
|
8.92
|
4.65
|
163,800
|
|
|
3/24/2011
|
-0.30 / -3.37%
|
9.40
|
9.40
|
8.60
|
8.60
|
9.02
|
4.71
|
162,100
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.30
|
9.70
|
8.80
|
8.90
|
9.23
|
4.87
|
197,900
|
|
|
3/22/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.90
|
8.90
|
9.39
|
4.87
|
84,500
|
|
|
3/21/2011
|
-0.20 / -2.20%
|
9.50
|
9.90
|
8.90
|
8.90
|
9.48
|
4.87
|
154,500
|
|
|
3/18/2011
|
-0.20 / -2.15%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.49
|
4.98
|
148,700
|
|
|
3/17/2011
|
+0.30 / +3.33%
|
9.80
|
9.80
|
8.90
|
9.30
|
9.59
|
5.09
|
117,800
|
|
|
3/16/2011
|
+0.10 / +1.12%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.52
|
4.93
|
77,000
|
|
|
3/15/2011
|
+0.10 / +1.14%
|
9.90
|
9.90
|
8.90
|
8.90
|
9.62
|
4.87
|
126,400
|
|
|
3/14/2011
|
-0.40 / -4.35%
|
9.70
|
9.80
|
8.80
|
8.80
|
9.53
|
4.82
|
113,100
|
|
|
3/11/2011
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.45
|
5.03
|
87,500
|
|
|
3/10/2011
|
-0.20 / -2.11%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.25
|
5.09
|
129,800
|
|
|
3/9/2011
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.20
|
0
|
|
|
3/8/2011
|
-0.60 / -6.45%
|
9.80
|
9.80
|
8.70
|
8.70
|
9.50
|
4.76
|
116,300
|
|
|
3/7/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.09
|
30,800
|
|
|
3/4/2011
|
+0.20 / +2.22%
|
10.00
|
10.10
|
9.10
|
9.20
|
9.96
|
5.03
|
86,800
|
|
|
3/3/2011
|
-0.10 / -1.10%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.66
|
4.93
|
94,400
|
|
|
3/2/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.55
|
4.98
|
75,300
|
|
|
3/1/2011
|
-0.30 / -3.19%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.69
|
4.98
|
78,100
|
|
|
2/28/2011
|
-0.10 / -1.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.73
|
5.14
|
17,600
|
|
|