|
Closing price on 6/28/2011
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
3,800 |
| Split-adjusted Price |
3.07 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2011
|
-0.20 / -1.79%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
3.07
|
3,800
|
|
|
6/27/2011
|
+0.30 / +2.75%
|
11.30
|
11.30
|
10.70
|
11.20
|
11.20
|
3.12
|
13,800
|
|
|
6/24/2011
|
+0.40 / +3.81%
|
11.30
|
11.30
|
10.20
|
10.90
|
10.90
|
3.04
|
16,300
|
|
|
6/23/2011
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
2.93
|
9,200
|
|
|
6/22/2011
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
3.04
|
2,300
|
|
|
6/21/2011
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
3.07
|
16,300
|
|
|
6/20/2011
|
-0.30 / -2.78%
|
10.40
|
10.80
|
10.20
|
10.50
|
10.50
|
2.93
|
28,900
|
|
|
6/17/2011
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
3.01
|
40,500
|
|
|
6/16/2011
|
-0.40 / -3.42%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
3.15
|
19,700
|
|
|
6/15/2011
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.26
|
12,600
|
|
|
6/14/2011
|
-0.40 / -3.33%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
3.23
|
65,600
|
|
|
6/13/2011
|
+0.60 / +5.26%
|
11.80
|
12.00
|
11.30
|
12.00
|
12.00
|
3.35
|
52,700
|
|
|
6/10/2011
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.18
|
164,700
|
|
|
6/9/2011
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.07
|
19,900
|
|
|
6/8/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.93
|
8,600
|
|
|
6/7/2011
|
+0.50 / +5.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
2.93
|
27,800
|
|
|
6/6/2011
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.00
|
2.79
|
4,800
|
|
|
6/3/2011
|
-0.40 / -3.85%
|
10.80
|
11.20
|
10.00
|
10.00
|
10.00
|
2.79
|
9,400
|
|
|
6/2/2011
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
2.90
|
20,400
|
|
|
6/1/2011
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
2.93
|
48,700
|
|
|
5/31/2011
|
-0.40 / -3.70%
|
11.20
|
11.30
|
10.40
|
10.40
|
10.40
|
2.90
|
25,700
|
|
|
5/30/2011
|
-1.00 / -8.47%
|
11.70
|
11.80
|
10.80
|
10.80
|
10.80
|
3.01
|
3,300
|
|
|
5/27/2011
|
-0.30 / -2.48%
|
11.80
|
11.90
|
11.00
|
11.80
|
11.80
|
3.29
|
9,500
|
|
|
5/26/2011
|
+0.90 / +8.04%
|
12.10
|
12.20
|
11.10
|
12.10
|
12.10
|
3.37
|
15,500
|
|
|
5/25/2011
|
+0.50 / +4.67%
|
12.20
|
12.20
|
11.20
|
11.20
|
11.20
|
3.12
|
8,500
|
|
|
5/24/2011
|
-0.80 / -6.96%
|
12.00
|
12.00
|
10.70
|
10.70
|
10.70
|
2.98
|
11,300
|
|
|
5/23/2011
|
-0.40 / -3.36%
|
12.40
|
12.40
|
11.30
|
11.50
|
11.50
|
3.21
|
21,200
|
|
|
5/20/2011
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
3.32
|
7,600
|
|
|
5/19/2011
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.54
|
2,000
|
|
|
5/18/2011
|
+0.50 / +4.17%
|
12.80
|
12.80
|
11.80
|
12.50
|
12.50
|
3.48
|
5,000
|
|
|