|
Closing price on 12/1/2011
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
1,450 |
| Split-adjusted Price |
9.33 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
9.33
|
1,450
|
|
|
11/30/2011
|
-0.10 / -0.49%
|
20.30
|
20.90
|
19.70
|
20.50
|
20.50
|
9.28
|
280
|
|
|
11/29/2011
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.33
|
0
|
|
|
11/28/2011
|
+0.20 / +0.98%
|
20.00
|
21.00
|
19.70
|
20.60
|
20.60
|
9.33
|
5,630
|
|
|
11/25/2011
|
+0.60 / +3.03%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.24
|
50,010
|
|
|
11/24/2011
|
-1.00 / -4.81%
|
20.10
|
21.80
|
19.80
|
19.80
|
19.80
|
8.96
|
50,140
|
|
|
11/23/2011
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.42
|
30,010
|
|
|
11/22/2011
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.60
|
9.33
|
2,010
|
|
|
11/21/2011
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.70
|
9.37
|
2,330
|
|
|
11/18/2011
|
-1.00 / -4.65%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
9.28
|
4,030
|
|
|
11/17/2011
|
+0.60 / +2.87%
|
21.80
|
21.80
|
20.10
|
21.50
|
21.50
|
9.73
|
2,060
|
|
|
11/16/2011
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
9.46
|
90
|
|
|
11/15/2011
|
-0.50 / -2.44%
|
20.00
|
20.00
|
19.60
|
20.00
|
20.00
|
9.06
|
8,550
|
|
|
11/14/2011
|
-0.20 / -0.97%
|
20.80
|
20.80
|
19.80
|
20.50
|
20.50
|
9.28
|
6,300
|
|
|
11/11/2011
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
9.37
|
4,050
|
|
|
11/10/2011
|
-0.30 / -1.39%
|
20.60
|
21.40
|
20.60
|
21.30
|
21.30
|
9.64
|
2,590
|
|
|
11/9/2011
|
+0.60 / +2.86%
|
20.70
|
21.60
|
20.50
|
21.60
|
21.60
|
9.78
|
520
|
|
|
11/8/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
9.51
|
3,060
|
|
|
11/7/2011
|
-0.20 / -0.94%
|
20.50
|
21.00
|
20.30
|
21.00
|
21.00
|
9.51
|
6,120
|
|
|
11/4/2011
|
-0.90 / -4.07%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.60
|
300
|
|
|
11/3/2011
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.10
|
10.01
|
2,510
|
|
|
11/2/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.05
|
50
|
|
|
11/1/2011
|
-0.70 / -3.06%
|
22.70
|
22.80
|
22.20
|
22.20
|
22.20
|
10.05
|
8,230
|
|
|
10/31/2011
|
0.00 / 0.00%
|
22.50
|
23.20
|
22.50
|
22.90
|
22.90
|
10.37
|
8,180
|
|
|
10/28/2011
|
+0.70 / +3.15%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.90
|
10.37
|
6,140
|
|
|
10/27/2011
|
+0.20 / +0.91%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.20
|
10.05
|
1,590
|
|
|
10/26/2011
|
-0.90 / -3.93%
|
22.70
|
22.80
|
22.00
|
22.00
|
22.00
|
9.96
|
11,550
|
|
|
10/25/2011
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
10.37
|
2,000
|
|
|
10/24/2011
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.10
|
23.10
|
23.10
|
10.46
|
5,560
|
|
|
10/21/2011
|
+0.80 / +3.57%
|
22.40
|
23.20
|
22.40
|
23.20
|
23.20
|
10.50
|
5,820
|
|
|