|
Closing price on 1/8/2010
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
19.60 |
| Volume |
921,090 |
| Split-adjusted Price |
3.97 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
-0.30 / -1.51%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.60
|
3.97
|
921,090
|
|
|
1/7/2010
|
+0.90 / +4.74%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
4.04
|
380,410
|
|
|
1/6/2010
|
-0.10 / -0.52%
|
18.70
|
19.70
|
18.70
|
19.00
|
19.00
|
3.85
|
425,280
|
|
|
1/5/2010
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
3.87
|
416,320
|
|
|
1/4/2010
|
+0.80 / +4.60%
|
17.80
|
18.20
|
17.60
|
18.20
|
18.20
|
3.69
|
300,100
|
|
|
12/31/2009
|
-0.40 / -2.25%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.40
|
3.53
|
175,850
|
|
|
12/30/2009
|
+0.80 / +4.71%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.80
|
3.61
|
537,900
|
|
|
12/29/2009
|
-0.70 / -3.95%
|
17.50
|
17.90
|
16.90
|
17.00
|
17.00
|
3.45
|
435,320
|
|
|
12/28/2009
|
+0.40 / +2.31%
|
17.30
|
18.10
|
16.80
|
17.70
|
17.70
|
3.59
|
366,580
|
|
|
12/25/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
3.51
|
269,970
|
|
|
12/24/2009
|
+0.70 / +4.43%
|
15.90
|
16.50
|
15.50
|
16.50
|
16.50
|
3.35
|
724,950
|
|
|
12/23/2009
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
3.20
|
157,340
|
|
|
12/22/2009
|
-0.20 / -1.27%
|
16.10
|
16.40
|
15.60
|
15.60
|
15.60
|
3.16
|
256,460
|
|
|
12/21/2009
|
+0.70 / +4.64%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.80
|
3.20
|
147,020
|
|
|
12/18/2009
|
+0.70 / +4.86%
|
14.40
|
15.10
|
14.40
|
15.10
|
15.10
|
3.06
|
665,260
|
|
|
12/17/2009
|
-0.70 / -4.64%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.40
|
2.92
|
248,640
|
|
|
12/16/2009
|
-0.70 / -4.43%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
3.06
|
387,700
|
|
|
12/15/2009
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.80
|
3.20
|
178,470
|
|
|
12/14/2009
|
+0.40 / +2.53%
|
15.80
|
16.50
|
15.30
|
16.20
|
16.20
|
3.28
|
200,590
|
|
|
12/11/2009
|
-0.80 / -4.82%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
3.20
|
220,930
|
|
|
12/10/2009
|
-0.80 / -4.60%
|
17.60
|
17.70
|
16.60
|
16.60
|
16.60
|
3.37
|
252,180
|
|
|
12/9/2009
|
-0.90 / -4.92%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
3.53
|
327,080
|
|
|
12/8/2009
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.00
|
18.30
|
18.30
|
3.71
|
161,100
|
|
|
12/7/2009
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.70
|
3.79
|
130,840
|
|
|
12/4/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
3.79
|
197,550
|
|
|
12/3/2009
|
-0.70 / -3.59%
|
19.00
|
19.60
|
18.60
|
18.80
|
18.80
|
3.81
|
461,310
|
|
|
12/2/2009
|
-1.00 / -4.88%
|
20.50
|
20.90
|
19.50
|
19.50
|
19.50
|
3.95
|
364,200
|
|
|
12/1/2009
|
-0.20 / -0.97%
|
20.70
|
21.10
|
20.50
|
20.50
|
20.50
|
4.16
|
205,790
|
|
|
11/30/2009
|
+0.80 / +4.02%
|
20.20
|
20.80
|
19.70
|
20.70
|
20.70
|
4.20
|
317,550
|
|
|
11/27/2009
|
+0.70 / +3.65%
|
18.30
|
20.10
|
18.30
|
19.90
|
19.90
|
4.04
|
619,320
|
|
|