|
Closing price on 1/4/2013
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
55,910 |
| Split-adjusted Price |
2.16 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
-0.40 / -4.44%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
2.16
|
55,910
|
|
|
1/3/2013
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.26
|
21,820
|
|
|
1/2/2013
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
2.36
|
45,620
|
|
|
12/28/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.00
|
9.80
|
9.80
|
2.46
|
167,960
|
|
|
12/27/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
8.90
|
9.40
|
9.40
|
2.36
|
138,400
|
|
|
12/26/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
2.33
|
21,980
|
|
|
12/25/2012
|
+0.30 / +3.33%
|
9.10
|
9.30
|
8.60
|
9.30
|
9.30
|
2.33
|
61,380
|
|
|
12/24/2012
|
+0.30 / +3.45%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
2.26
|
29,360
|
|
|
12/21/2012
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
2.18
|
8,750
|
|
|
12/20/2012
|
+0.30 / +3.53%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
2.21
|
87,810
|
|
|
12/19/2012
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
2.13
|
37,070
|
|
|
12/18/2012
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
2.08
|
20,990
|
|
|
12/17/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.01
|
46,640
|
|
|
12/14/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.20
|
7.80
|
7.80
|
1.96
|
87,390
|
|
|
12/13/2012
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
1.88
|
29,900
|
|
|
12/12/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
1.83
|
13,310
|
|
|
12/11/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
1.80
|
9,720
|
|
|
12/10/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
1.80
|
54,760
|
|
|
12/7/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.73
|
28,800
|
|
|
12/6/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
1.65
|
17,050
|
|
|
12/5/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.65
|
4,300
|
|
|
12/4/2012
|
-0.20 / -3.08%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
1.58
|
7,820
|
|
|
12/3/2012
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
1.63
|
19,110
|
|
|
11/30/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
1.65
|
5,810
|
|
|
11/29/2012
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.63
|
27,230
|
|
|
11/28/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
1.68
|
8,630
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.63
|
27,210
|
|
|
11/26/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
1.63
|
11,370
|
|
|
11/23/2012
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.60
|
9,540
|
|
|
11/22/2012
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.55
|
4,650
|
|
|