|
Closing price on 8/8/2012
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
883,110 |
| Split-adjusted Price |
8.28 |
|
|
AVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
8.28
|
883,110
|
|
|
8/7/2012
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.92
|
69,430
|
|
|
8/6/2012
|
+0.20 / +2.25%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
8.01
|
220,500
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
7.84
|
61,650
|
|
|
8/2/2012
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
7.84
|
52,470
|
|
|
8/1/2012
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
7.66
|
107,840
|
|
|
7/31/2012
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
7.92
|
36,930
|
|
|
7/30/2012
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
7.84
|
187,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
8.19
|
92,690
|
|
|
7/26/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
8.19
|
70,010
|
|
|
7/25/2012
|
-0.40 / -4.26%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
7.92
|
179,480
|
|
|
7/24/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
8.28
|
254,990
|
|
|
7/23/2012
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
8.63
|
129,300
|
|
|
7/20/2012
|
-0.30 / -2.88%
|
10.40
|
10.70
|
10.10
|
10.10
|
10.40
|
8.89
|
387,690
|
|
|
7/19/2012
|
+0.30 / +2.97%
|
9.80
|
10.40
|
9.70
|
10.40
|
10.40
|
9.16
|
487,400
|
|
|
7/18/2012
|
+0.20 / +2.02%
|
10.20
|
10.30
|
9.70
|
10.10
|
10.10
|
8.89
|
276,120
|
|
|
7/17/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
8.72
|
135,380
|
|
|
7/16/2012
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.36
|
287,260
|
|
|
7/13/2012
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.70
|
8.01
|
927,060
|
|
|
7/12/2012
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
7.66
|
194,090
|
|
|
7/11/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.57
|
129,100
|
|
|
7/10/2012
|
-0.20 / -2.27%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
7.57
|
122,300
|
|
|
7/9/2012
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
7.75
|
124,660
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
7.84
|
72,400
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.84
|
63,880
|
|
|
7/4/2012
|
-0.40 / -4.30%
|
9.00
|
9.40
|
8.90
|
8.90
|
8.90
|
7.84
|
72,520
|
|
|
7/3/2012
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
8.19
|
99,170
|
|
|
7/2/2012
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
8.54
|
213,750
|
|
|
6/29/2012
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.50
|
9.90
|
10.00
|
8.72
|
274,560
|
|
|
6/28/2012
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.50
|
10.00
|
10.00
|
8.80
|
207,000
|
|
|