|
Closing price on 11/30/2011
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
9,200 |
| Split-adjusted Price |
1.87 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.70
|
1.87
|
9,200
|
|
|
11/29/2011
|
+0.30 / +4.69%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
1.87
|
9,000
|
|
|
11/28/2011
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
1.78
|
16,400
|
|
|
11/25/2011
|
-0.40 / -6.15%
|
6.20
|
6.70
|
6.10
|
6.10
|
6.10
|
1.70
|
11,800
|
|
|
11/24/2011
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.81
|
2,900
|
|
|
11/23/2011
|
+0.60 / +9.23%
|
7.00
|
7.20
|
6.50
|
7.10
|
7.10
|
1.98
|
30,600
|
|
|
11/22/2011
|
-0.10 / -1.52%
|
7.10
|
7.20
|
6.50
|
6.50
|
6.50
|
1.81
|
23,900
|
|
|
11/21/2011
|
-0.30 / -4.35%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.60
|
1.84
|
21,800
|
|
|
11/18/2011
|
-0.20 / -2.82%
|
7.00
|
7.30
|
6.90
|
6.90
|
6.90
|
1.92
|
17,500
|
|
|
11/17/2011
|
-0.20 / -2.74%
|
7.00
|
7.60
|
7.00
|
7.10
|
7.10
|
1.98
|
21,900
|
|
|
11/16/2011
|
+0.30 / +4.29%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
2.03
|
14,200
|
|
|
11/15/2011
|
-0.30 / -4.11%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
1.95
|
23,300
|
|
|
11/14/2011
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
2.03
|
11,700
|
|
|
11/11/2011
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.40
|
7.50
|
7.50
|
2.09
|
17,000
|
|
|
11/10/2011
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.70
|
8.00
|
8.00
|
2.23
|
47,200
|
|
|
11/9/2011
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.70
|
2.15
|
12,000
|
|
|
11/8/2011
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.00
|
2.23
|
19,400
|
|
|
11/7/2011
|
-0.30 / -3.61%
|
8.20
|
8.60
|
8.00
|
8.00
|
8.00
|
2.23
|
33,700
|
|
|
11/4/2011
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
2.31
|
10,100
|
|
|
11/3/2011
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.20
|
8.60
|
8.60
|
2.40
|
54,400
|
|
|
11/2/2011
|
+0.20 / +2.33%
|
9.10
|
9.10
|
8.40
|
8.80
|
8.80
|
2.45
|
17,500
|
|
|
11/1/2011
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
2.40
|
8,500
|
|
|
10/31/2011
|
-0.10 / -1.10%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.00
|
2.51
|
19,100
|
|
|
10/28/2011
|
+0.60 / +7.06%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
2.54
|
45,400
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.50
|
2.37
|
7,100
|
|
|
10/26/2011
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.37
|
12,200
|
|
|
10/25/2011
|
+0.10 / +1.16%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.70
|
2.43
|
16,000
|
|
|
10/24/2011
|
-0.30 / -3.37%
|
8.90
|
9.30
|
8.60
|
8.60
|
8.60
|
2.40
|
34,900
|
|
|
10/21/2011
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.20
|
8.90
|
8.90
|
2.48
|
54,600
|
|
|
10/20/2011
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
2.43
|
15,400
|
|
|