|
Closing price on 11/12/2010
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
322,230 |
| Split-adjusted Price |
1.19 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2010
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.19
|
322,230
|
|
|
11/11/2010
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
1.25
|
306,190
|
|
|
11/10/2010
|
-0.30 / -2.33%
|
12.90
|
13.20
|
12.40
|
12.60
|
12.60
|
1.32
|
155,040
|
|
|
11/9/2010
|
-0.60 / -4.44%
|
13.20
|
13.60
|
12.90
|
12.90
|
12.90
|
1.35
|
271,690
|
|
|
11/8/2010
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
1.41
|
77,080
|
|
|
11/5/2010
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
1.44
|
118,730
|
|
|
11/4/2010
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
1.41
|
112,060
|
|
|
11/3/2010
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
1.39
|
266,270
|
|
|
11/2/2010
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
1.46
|
55,900
|
|
|
11/1/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
1.51
|
48,250
|
|
|
10/29/2010
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
1.51
|
36,400
|
|
|
10/28/2010
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
1.53
|
39,430
|
|
|
10/27/2010
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
1.55
|
72,590
|
|
|
10/26/2010
|
+0.30 / +2.00%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
1.60
|
64,390
|
|
|
10/25/2010
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
1.57
|
107,330
|
|
|
10/22/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.00
|
15.00
|
1.57
|
99,400
|
|
|
10/21/2010
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.60
|
15.00
|
15.00
|
1.57
|
49,520
|
|
|
10/20/2010
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
1.56
|
214,460
|
|
|
10/19/2010
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
1.63
|
182,430
|
|
|
10/18/2010
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
1.69
|
60,030
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
1.73
|
62,780
|
|
|
10/14/2010
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
1.73
|
39,010
|
|
|
10/13/2010
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
1.74
|
36,560
|
|
|
10/12/2010
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
1.72
|
90,940
|
|
|
10/11/2010
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
1.74
|
23,870
|
|
|
10/8/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
1.75
|
63,000
|
|
|
10/7/2010
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
16.80
|
16.80
|
1.76
|
186,810
|
|
|
10/6/2010
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.76
|
122,940
|
|
|
10/5/2010
|
+0.40 / +2.45%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.70
|
1.75
|
114,050
|
|
|
10/4/2010
|
-0.60 / -3.55%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
1.70
|
302,440
|
|
|