|
Closing price on 12/10/2012
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
353,480 |
| Split-adjusted Price |
5.63 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2012
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
5.63
|
353,480
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
53,920
|
|
|
12/6/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
85,610
|
|
|
12/5/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.37
|
156,200
|
|
|
12/4/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.37
|
142,780
|
|
|
12/3/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.19
|
45,000
|
|
|
11/30/2012
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
5.19
|
72,760
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
106,940
|
|
|
11/28/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
71,740
|
|
|
11/27/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.28
|
77,760
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.37
|
737,060
|
|
|
11/23/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.37
|
111,660
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.28
|
38,920
|
|
|
11/21/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.28
|
131,210
|
|
|
11/20/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.28
|
78,870
|
|
|
11/19/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.19
|
56,180
|
|
|
11/16/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
5.28
|
67,830
|
|
|
11/15/2012
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.19
|
65,900
|
|
|
11/14/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.46
|
122,350
|
|
|
11/13/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
5.37
|
106,690
|
|
|
11/12/2012
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
5.46
|
185,680
|
|
|
11/9/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.80
|
5.28
|
55,370
|
|
|
11/8/2012
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
5.11
|
35,140
|
|
|
11/7/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.28
|
73,120
|
|
|
11/6/2012
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
5.11
|
49,400
|
|
|
11/5/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.02
|
100,740
|
|
|
11/2/2012
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
5.28
|
237,860
|
|
|
11/1/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.55
|
36,600
|
|
|
10/31/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.63
|
55,220
|
|
|
10/30/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.55
|
102,070
|
|
|