|
Closing price on 5/4/2012
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
9.60 |
| Volume |
19,000 |
| Split-adjusted Price |
2.90 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.40 / +4.00%
|
10.10
|
10.40
|
9.60
|
10.40
|
10.40
|
2.90
|
19,000
|
|
|
5/3/2012
|
-0.40 / -3.85%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
2.79
|
11,800
|
|
|
5/2/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.90
|
10.40
|
10.40
|
2.90
|
11,000
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
2.90
|
47,063
|
|
|
4/26/2012
|
+0.20 / +1.96%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.40
|
2.90
|
45,800
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
2.84
|
50,400
|
|
|
4/24/2012
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.50
|
10.20
|
10.20
|
2.84
|
26,200
|
|
|
4/23/2012
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
2.73
|
36,100
|
|
|
4/20/2012
|
+0.70 / +8.14%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.30
|
2.59
|
16,760
|
|
|
4/19/2012
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.50
|
8.60
|
8.60
|
2.40
|
35,300
|
|
|
4/18/2012
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
2.43
|
86,700
|
|
|
4/17/2012
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.30
|
2.31
|
28,000
|
|
|
4/16/2012
|
+0.60 / +8.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.26
|
34,600
|
|
|
4/13/2012
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.09
|
32,500
|
|
|
4/12/2012
|
+0.10 / +1.28%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.20
|
19,020
|
|
|
4/11/2012
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.17
|
24,680
|
|
|
4/10/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.40
|
2.06
|
19,200
|
|
|
4/9/2012
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.06
|
15,300
|
|
|
4/6/2012
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.03
|
3,000
|
|
|
4/5/2012
|
-0.10 / -1.37%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
2.01
|
9,000
|
|
|
4/4/2012
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
2.03
|
19,800
|
|
|
4/3/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
2.09
|
3,000
|
|
|
3/30/2012
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.70
|
7.20
|
7.20
|
2.01
|
13,000
|
|
|
3/29/2012
|
-0.60 / -7.69%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
2.01
|
19,300
|
|
|
3/28/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.80
|
2.17
|
10,400
|
|
|
3/27/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.40
|
7.80
|
7.80
|
2.17
|
25,060
|
|
|
3/26/2012
|
+0.50 / +6.85%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.17
|
42,400
|
|
|
3/23/2012
|
+0.20 / +2.82%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.30
|
2.03
|
26,400
|
|
|
3/22/2012
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
1.98
|
17,900
|
|
|
3/21/2012
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.20
|
2.01
|
75,000
|
|
|