|
Closing price on 11/19/2010
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
405,430 |
| Split-adjusted Price |
2.70 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
+0.50 / +4.03%
|
12.80
|
12.90
|
12.10
|
12.90
|
12.90
|
2.70
|
405,430
|
|
|
11/18/2010
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
2.59
|
278,820
|
|
|
11/17/2010
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
2.49
|
204,910
|
|
|
11/16/2010
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.41
|
159,860
|
|
|
11/15/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.38
|
149,690
|
|
|
11/12/2010
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
2.38
|
322,230
|
|
|
11/11/2010
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
2.51
|
306,190
|
|
|
11/10/2010
|
-0.30 / -2.33%
|
12.90
|
13.20
|
12.40
|
12.60
|
12.60
|
2.64
|
155,040
|
|
|
11/9/2010
|
-0.60 / -4.44%
|
13.20
|
13.60
|
12.90
|
12.90
|
12.90
|
2.70
|
271,690
|
|
|
11/8/2010
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
2.82
|
77,080
|
|
|
11/5/2010
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
2.89
|
118,730
|
|
|
11/4/2010
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
2.82
|
112,060
|
|
|
11/3/2010
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
2.78
|
266,270
|
|
|
11/2/2010
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
2.93
|
55,900
|
|
|
11/1/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
3.01
|
48,250
|
|
|
10/29/2010
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
3.01
|
36,400
|
|
|
10/28/2010
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
3.05
|
39,430
|
|
|
10/27/2010
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
3.10
|
72,590
|
|
|
10/26/2010
|
+0.30 / +2.00%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.30
|
3.20
|
64,390
|
|
|
10/25/2010
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.14
|
107,330
|
|
|
10/22/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.00
|
15.00
|
3.14
|
99,400
|
|
|
10/21/2010
|
+0.10 / +0.67%
|
15.40
|
15.40
|
14.60
|
15.00
|
15.00
|
3.14
|
49,520
|
|
|
10/20/2010
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
3.12
|
214,460
|
|
|
10/19/2010
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
3.26
|
182,430
|
|
|
10/18/2010
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
3.39
|
60,030
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
3.45
|
62,780
|
|
|
10/14/2010
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
3.45
|
39,010
|
|
|
10/13/2010
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
3.47
|
36,560
|
|
|
10/12/2010
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
3.43
|
90,940
|
|
|
10/11/2010
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
3.47
|
23,870
|
|
|