|
Closing price on 6/21/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
0 |
| Split-adjusted Price |
2.48 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.48
|
0
|
|
|
6/20/2012
|
-0.10 / -1.11%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
2.48
|
12,900
|
|
|
6/19/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
6/18/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
0
|
|
|
6/15/2012
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.51
|
500
|
|
|
6/14/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.54
|
40
|
|
|
6/13/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.54
|
0
|
|
|
6/12/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.54
|
0
|
|
|
6/11/2012
|
+0.20 / +2.25%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.10
|
2.54
|
1,200
|
|
|
6/8/2012
|
-0.10 / -1.11%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
2.48
|
5,100
|
|
|
6/7/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.51
|
500
|
|
|
6/6/2012
|
-0.10 / -1.10%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.51
|
3,300
|
|
|
6/5/2012
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.54
|
45,000
|
|
|
6/4/2012
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.70
|
0
|
|
|
6/1/2012
|
+0.10 / +1.03%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.80
|
2.73
|
44,700
|
|
|
5/31/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.70
|
0
|
|
|
5/30/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.70
|
34,500
|
|
|
5/29/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.70
|
5,043
|
|
|
5/28/2012
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
2.70
|
35,600
|
|
|
5/25/2012
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.76
|
2,100
|
|
|
5/24/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.73
|
6,015
|
|
|
5/23/2012
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.80
|
2.73
|
9,000
|
|
|
5/22/2012
|
-0.10 / -1.00%
|
10.60
|
10.60
|
9.70
|
9.90
|
9.90
|
2.76
|
32,300
|
|
|
5/21/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.79
|
3,400
|
|
|
5/18/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.70
|
2.70
|
2,200
|
|
|
5/17/2012
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.70
|
300
|
|
|
5/16/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
10.10
|
10.10
|
2.82
|
9,600
|
|
|
5/15/2012
|
-0.20 / -1.94%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.82
|
5,600
|
|
|
5/14/2012
|
-0.30 / -2.83%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
2.87
|
8,100
|
|
|
5/11/2012
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
2.95
|
4,700
|
|
|