|
Closing price on 3/14/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
12,360 |
| Split-adjusted Price |
8.22 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
8.22
|
12,360
|
|
|
3/13/2012
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
7.98
|
6,340
|
|
|
3/12/2012
|
+0.20 / +1.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
8.06
|
60
|
|
|
3/9/2012
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.00
|
7.90
|
6,880
|
|
|
3/8/2012
|
-0.40 / -3.85%
|
10.10
|
10.70
|
10.00
|
10.00
|
10.00
|
7.83
|
4,560
|
|
|
3/7/2012
|
-0.50 / -4.59%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.14
|
5,650
|
|
|
3/6/2012
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.50
|
10.90
|
10.90
|
8.53
|
31,190
|
|
|
3/5/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
8.61
|
72,980
|
|
|
3/2/2012
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.00
|
8.22
|
15,630
|
|
|
3/1/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
7.83
|
4,230
|
|
|
2/29/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
7.51
|
9,610
|
|
|
2/28/2012
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
7.51
|
19,270
|
|
|
2/27/2012
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
7.51
|
34,860
|
|
|
2/24/2012
|
-0.40 / -4.17%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.60
|
7.20
|
15,110
|
|
|
2/23/2012
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
7.51
|
7,780
|
|
|
2/22/2012
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
7.36
|
13,410
|
|
|
2/21/2012
|
-0.30 / -3.23%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
7.04
|
21,960
|
|
|
2/20/2012
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
7.28
|
22,920
|
|
|
2/17/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.90
|
6.96
|
15,790
|
|
|
2/16/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.96
|
12,360
|
|
|
2/15/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.96
|
1,230
|
|
|
2/14/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
7.04
|
15,300
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.04
|
11,000
|
|
|
2/10/2012
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.90
|
7.04
|
18,400
|
|
|
2/9/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.50
|
8.90
|
8.90
|
6.96
|
53,350
|
|
|
2/8/2012
|
-0.30 / -3.26%
|
8.90
|
9.60
|
8.90
|
8.90
|
8.90
|
6.96
|
32,170
|
|
|
2/7/2012
|
-0.40 / -4.17%
|
9.60
|
10.00
|
9.20
|
9.20
|
9.20
|
7.20
|
427,490
|
|
|
2/6/2012
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.51
|
1,500
|
|
|
2/3/2012
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
7.83
|
110
|
|
|
2/2/2012
|
+0.30 / +3.16%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.80
|
7.67
|
3,820
|
|
|