|
Closing price on 11/17/2008
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.10 |
| Volume |
275,030 |
| Split-adjusted Price |
2.21 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2008
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.10
|
23.60
|
23.60
|
2.21
|
275,030
|
|
|
11/14/2008
|
+0.30 / +1.29%
|
24.20
|
24.20
|
23.20
|
23.50
|
23.50
|
2.20
|
166,500
|
|
|
11/13/2008
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.60
|
23.20
|
23.20
|
2.17
|
172,920
|
|
|
11/12/2008
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
2.15
|
234,620
|
|
|
11/11/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.00
|
23.10
|
23.10
|
2.16
|
492,620
|
|
|
11/10/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.06
|
78,050
|
|
|
11/7/2008
|
-0.80 / -3.67%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
1.97
|
108,160
|
|
|
11/6/2008
|
-1.10 / -4.80%
|
21.80
|
23.50
|
21.80
|
21.80
|
21.80
|
2.04
|
161,050
|
|
|
11/5/2008
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
2.14
|
267,320
|
|
|
11/4/2008
|
+1.00 / +4.78%
|
20.80
|
21.90
|
20.70
|
21.90
|
21.90
|
2.05
|
233,360
|
|
|
11/3/2008
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.90
|
1.96
|
48,900
|
|
|
10/31/2008
|
+0.40 / +1.94%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
1.97
|
69,830
|
|
|
10/30/2008
|
-2.60 / -11.21%
|
20.80
|
20.80
|
20.30
|
20.60
|
20.60
|
1.93
|
62,610
|
|
|
10/29/2008
|
+2.80 / +13.73%
|
22.60
|
23.30
|
22.60
|
23.20
|
23.20
|
2.17
|
172,920
|
|
|
10/28/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.91
|
108,160
|
|
|
10/27/2008
|
-1.10 / -4.89%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.00
|
201,050
|
|
|
10/24/2008
|
-1.10 / -4.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.11
|
77,710
|
|
|
10/23/2008
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.21
|
13,140
|
|
|
10/22/2008
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.32
|
65,210
|
|
|
10/21/2008
|
-1.30 / -4.74%
|
27.20
|
27.20
|
26.10
|
26.10
|
26.10
|
2.44
|
70,040
|
|
|
10/20/2008
|
-1.40 / -4.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
2.57
|
20,180
|
|
|
10/17/2008
|
-1.50 / -4.95%
|
30.50
|
30.50
|
28.80
|
28.80
|
28.80
|
2.70
|
56,530
|
|
|
10/16/2008
|
-1.50 / -4.72%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
2.84
|
86,940
|
|
|
10/15/2008
|
-0.70 / -2.15%
|
30.90
|
31.80
|
30.90
|
31.80
|
31.80
|
2.98
|
217,830
|
|
|
10/14/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.04
|
32,420
|
|
|
10/13/2008
|
-0.20 / -0.64%
|
29.80
|
31.00
|
29.70
|
31.00
|
31.00
|
2.90
|
65,510
|
|
|
10/10/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.92
|
76,650
|
|
|
10/9/2008
|
-1.70 / -4.93%
|
32.80
|
34.40
|
32.80
|
32.80
|
32.80
|
3.07
|
107,280
|
|
|
10/8/2008
|
-1.80 / -4.96%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
3.23
|
91,270
|
|
|
10/7/2008
|
-1.90 / -4.97%
|
36.30
|
37.00
|
36.30
|
36.30
|
36.30
|
3.40
|
65,180
|
|
|