|
Closing price on 8/12/2011
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
2,700 |
| Split-adjusted Price |
2.82 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.82
|
2,700
|
|
|
8/11/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.79
|
700
|
|
|
8/10/2011
|
+0.60 / +6.38%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
2.79
|
7,400
|
|
|
8/9/2011
|
-0.70 / -6.93%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
2.62
|
3,000
|
|
|
8/8/2011
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
2.82
|
6,000
|
|
|
8/5/2011
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
2.79
|
1,000
|
|
|
8/4/2011
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
2.87
|
14,500
|
|
|
8/3/2011
|
+0.60 / +6.25%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.20
|
2.84
|
12,600
|
|
|
8/2/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.60
|
9.60
|
9.60
|
2.68
|
7,500
|
|
|
8/1/2011
|
-0.20 / -2.04%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
2.68
|
9,100
|
|
|
7/29/2011
|
-0.40 / -3.92%
|
10.50
|
10.50
|
9.70
|
9.80
|
9.80
|
2.73
|
4,400
|
|
|
7/28/2011
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
2.84
|
8,000
|
|
|
7/27/2011
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
2.87
|
7,000
|
|
|
7/26/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.40
|
2.90
|
17,300
|
|
|
7/25/2011
|
+0.10 / +0.99%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.20
|
2.84
|
9,500
|
|
|
7/22/2011
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.10
|
2.82
|
15,500
|
|
|
7/21/2011
|
+0.10 / +0.95%
|
9.90
|
10.70
|
9.90
|
10.60
|
10.60
|
2.95
|
65,000
|
|
|
7/20/2011
|
+0.50 / +5.00%
|
10.70
|
10.80
|
10.00
|
10.50
|
10.50
|
2.93
|
26,800
|
|
|
7/19/2011
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
2.79
|
76,100
|
|
|
7/18/2011
|
-0.60 / -5.45%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.40
|
2.90
|
59,400
|
|
|
7/15/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
3.07
|
12,500
|
|
|
7/14/2011
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.07
|
500
|
|
|
7/13/2011
|
-0.20 / -1.83%
|
10.90
|
10.90
|
9.80
|
10.70
|
10.70
|
2.98
|
120,600
|
|
|
7/12/2011
|
+0.50 / +4.81%
|
10.20
|
11.20
|
10.10
|
10.90
|
10.90
|
3.04
|
16,500
|
|
|
7/11/2011
|
-0.90 / -7.96%
|
11.40
|
11.50
|
10.40
|
10.40
|
10.40
|
2.90
|
2,400
|
|
|
7/8/2011
|
+0.30 / +2.73%
|
10.90
|
11.50
|
10.80
|
11.30
|
11.30
|
3.15
|
15,500
|
|
|
7/7/2011
|
-0.20 / -1.79%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
3.07
|
32,100
|
|
|
7/6/2011
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
3.12
|
4,400
|
|
|
7/5/2011
|
-0.10 / -0.90%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.00
|
3.07
|
19,200
|
|
|
7/4/2011
|
-0.10 / -0.89%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.10
|
3.09
|
19,800
|
|
|