|
Closing price on 9/21/2011
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
36,600 |
| Split-adjusted Price |
3.23 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
-0.10 / -1.67%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.24
|
3.23
|
36,600
|
|
|
9/20/2011
|
-0.30 / -4.76%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.32
|
3.28
|
66,700
|
|
|
9/19/2011
|
+0.30 / +5.00%
|
6.10
|
6.80
|
6.10
|
6.30
|
6.41
|
3.45
|
97,000
|
|
|
9/16/2011
|
-0.10 / -1.64%
|
6.70
|
6.80
|
6.00
|
6.00
|
6.52
|
3.28
|
85,800
|
|
|
9/15/2011
|
+0.20 / +3.39%
|
6.80
|
6.80
|
6.00
|
6.10
|
6.41
|
3.34
|
105,200
|
|
|
9/14/2011
|
-0.30 / -4.84%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.42
|
3.23
|
95,800
|
|
|
9/13/2011
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.17
|
3.39
|
212,700
|
|
|
9/12/2011
|
+0.40 / +7.41%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.77
|
3.17
|
193,700
|
|
|
9/9/2011
|
+0.20 / +3.85%
|
5.50
|
5.70
|
5.20
|
5.40
|
5.49
|
2.96
|
147,300
|
|
|
9/8/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.10
|
5.20
|
5.37
|
2.85
|
95,800
|
|
|
9/7/2011
|
+0.40 / +8.33%
|
5.20
|
5.30
|
4.80
|
5.20
|
5.17
|
2.85
|
102,400
|
|
|
9/6/2011
|
-0.10 / -2.04%
|
5.20
|
5.20
|
4.70
|
4.80
|
5.04
|
2.63
|
73,600
|
|
|
9/5/2011
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.94
|
2.68
|
101,200
|
|
|
9/1/2011
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.73
|
2.63
|
213,000
|
|
|
8/31/2011
|
-0.20 / -4.35%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.50
|
2.41
|
89,000
|
|
|
8/30/2011
|
+0.20 / +4.55%
|
4.80
|
4.90
|
4.50
|
4.60
|
4.68
|
2.52
|
90,100
|
|
|
8/29/2011
|
-0.10 / -2.22%
|
4.50
|
4.70
|
4.20
|
4.40
|
4.61
|
2.41
|
43,300
|
|
|
8/26/2011
|
+0.30 / +7.14%
|
4.60
|
4.60
|
4.10
|
4.50
|
4.41
|
2.46
|
94,500
|
|
|
8/25/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.00
|
4.20
|
4.38
|
2.30
|
67,200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.10
|
4.20
|
4.33
|
2.30
|
86,400
|
|
|
8/23/2011
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.00
|
4.20
|
4.26
|
2.30
|
70,000
|
|
|
8/22/2011
|
+0.20 / +4.88%
|
4.30
|
4.40
|
4.00
|
4.30
|
4.33
|
2.35
|
66,900
|
|
|
8/19/2011
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.00
|
4.10
|
4.19
|
2.24
|
69,600
|
|
|
8/18/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.21
|
2.30
|
48,700
|
|
|
8/17/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.16
|
2.30
|
34,100
|
|
|
8/16/2011
|
+0.20 / +5.00%
|
4.40
|
4.60
|
4.00
|
4.20
|
4.27
|
2.30
|
43,000
|
|
|
8/15/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.27
|
2.19
|
31,900
|
|
|
8/12/2011
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.24
|
2.19
|
31,300
|
|
|
8/11/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.20
|
2.19
|
29,900
|
|
|
8/10/2011
|
+0.20 / +5.26%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.07
|
2.19
|
31,800
|
|
|