|
Closing price on 11/26/2010
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
4,700 |
| Split-adjusted Price |
6.13 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
6.13
|
4,700
|
|
|
11/25/2010
|
+0.30 / +1.38%
|
22.00
|
22.00
|
21.80
|
22.00
|
22.00
|
6.13
|
28,100
|
|
|
11/24/2010
|
-0.10 / -0.46%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.70
|
6.05
|
4,300
|
|
|
11/23/2010
|
+1.80 / +9.00%
|
20.50
|
22.00
|
20.50
|
21.80
|
21.80
|
6.08
|
6,000
|
|
|
11/22/2010
|
-1.90 / -8.68%
|
22.00
|
22.10
|
20.00
|
20.00
|
20.00
|
5.58
|
3,200
|
|
|
11/19/2010
|
-0.10 / -0.45%
|
22.30
|
22.30
|
20.00
|
21.90
|
21.90
|
6.10
|
18,900
|
|
|
11/18/2010
|
+0.30 / +1.38%
|
22.20
|
22.30
|
20.70
|
22.00
|
22.00
|
6.13
|
57,100
|
|
|
11/17/2010
|
-0.70 / -3.13%
|
24.00
|
24.40
|
21.70
|
21.70
|
21.70
|
6.05
|
22,700
|
|
|
11/16/2010
|
+0.70 / +3.23%
|
24.00
|
24.50
|
22.40
|
22.40
|
22.40
|
6.24
|
14,300
|
|
|
11/15/2010
|
-0.80 / -3.56%
|
24.00
|
24.50
|
21.70
|
21.70
|
21.70
|
6.05
|
9,000
|
|
|
11/12/2010
|
-2.20 / -8.91%
|
24.90
|
24.90
|
22.50
|
22.50
|
22.50
|
6.27
|
21,700
|
|
|
11/11/2010
|
+1.50 / +6.47%
|
24.80
|
24.80
|
23.00
|
24.70
|
24.70
|
6.89
|
16,200
|
|
|
11/10/2010
|
+0.10 / +0.43%
|
25.00
|
25.00
|
23.10
|
23.20
|
23.20
|
6.47
|
3,900
|
|
|
11/9/2010
|
-1.90 / -7.60%
|
25.00
|
25.00
|
23.10
|
23.10
|
23.10
|
6.44
|
8,000
|
|
|
11/8/2010
|
+0.50 / +2.04%
|
25.80
|
25.80
|
24.00
|
25.00
|
25.00
|
6.97
|
39,800
|
|
|
11/5/2010
|
+0.30 / +1.24%
|
25.40
|
25.90
|
24.50
|
24.50
|
24.50
|
6.83
|
11,700
|
|
|
11/4/2010
|
+0.10 / +0.41%
|
25.10
|
25.10
|
24.20
|
24.20
|
24.20
|
6.75
|
10,000
|
|
|
11/3/2010
|
-0.90 / -3.60%
|
25.50
|
26.00
|
24.00
|
24.10
|
24.10
|
6.72
|
11,900
|
|
|
11/2/2010
|
+0.50 / +2.04%
|
25.50
|
25.60
|
24.00
|
25.00
|
25.00
|
6.97
|
89,700
|
|
|
11/1/2010
|
-0.60 / -2.39%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.50
|
6.83
|
19,800
|
|
|
10/29/2010
|
+1.10 / +4.58%
|
23.10
|
25.30
|
23.00
|
25.10
|
25.10
|
7.00
|
121,400
|
|
|
10/28/2010
|
+0.50 / +2.13%
|
23.10
|
24.00
|
23.10
|
24.00
|
24.00
|
6.69
|
77,300
|
|
|
10/27/2010
|
-0.10 / -0.42%
|
24.50
|
24.50
|
22.00
|
23.50
|
23.50
|
6.55
|
61,800
|
|
|
10/26/2010
|
0.00 / 0.00%
|
21.60
|
24.40
|
21.60
|
23.60
|
23.60
|
6.58
|
73,000
|
|
|
10/25/2010
|
+0.30 / +1.29%
|
23.90
|
23.90
|
22.10
|
23.60
|
23.60
|
6.58
|
33,900
|
|
|
10/22/2010
|
-0.20 / -0.85%
|
23.70
|
23.70
|
22.10
|
23.30
|
23.30
|
6.49
|
17,200
|
|
|
10/21/2010
|
+0.10 / +0.43%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.55
|
32,900
|
|
|
10/20/2010
|
-0.50 / -2.09%
|
24.50
|
24.50
|
22.00
|
23.40
|
23.40
|
6.52
|
23,900
|
|
|
10/19/2010
|
-0.40 / -1.65%
|
24.60
|
24.60
|
22.40
|
23.90
|
23.90
|
6.66
|
4,100
|
|
|
10/18/2010
|
-0.50 / -2.02%
|
24.90
|
25.00
|
23.00
|
24.30
|
24.30
|
6.77
|
7,400
|
|
|