|
Closing price on 8/30/2011
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
9.30 |
| Volume |
87,600 |
| Split-adjusted Price |
2.59 |
|
|
ANI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2011
|
-0.70 / -7.00%
|
10.00
|
10.40
|
9.30
|
9.30
|
9.30
|
2.59
|
87,600
|
|
|
8/29/2011
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
2.79
|
10,100
|
|
|
8/26/2011
|
+0.30 / +3.16%
|
9.20
|
9.80
|
8.90
|
9.80
|
9.80
|
2.73
|
8,200
|
|
|
8/25/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.65
|
3,900
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.10
|
9.50
|
9.50
|
2.65
|
94,300
|
|
|
8/23/2011
|
-0.70 / -6.86%
|
10.30
|
10.40
|
9.50
|
9.50
|
9.50
|
2.65
|
21,400
|
|
|
8/22/2011
|
+0.40 / +4.08%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
2.84
|
7,600
|
|
|
8/19/2011
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.73
|
28,100
|
|
|
8/18/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
2.84
|
10,300
|
|
|
8/17/2011
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
2.84
|
10,900
|
|
|
8/16/2011
|
+0.30 / +3.09%
|
10.20
|
10.40
|
9.60
|
10.00
|
10.00
|
2.79
|
14,200
|
|
|
8/15/2011
|
-0.40 / -3.96%
|
10.60
|
10.60
|
9.70
|
9.70
|
9.70
|
2.70
|
200
|
|
|
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
|
|
|