Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2009	-1.00 / -4.95%	19.40	19.50	19.20	19.20	19.20	3.89	269,820
11/25/2009	-1.00 / -4.72%	20.50	21.00	20.20	20.20	20.20	4.10	677,690
11/24/2009	+0.40 / +1.92%	21.00	21.40	20.60	21.20	21.20	4.30	672,080
11/23/2009	-0.70 / -3.26%	21.50	21.60	20.70	20.80	20.80	4.22	406,430
11/20/2009	-0.10 / -0.46%	21.70	21.90	21.20	21.50	21.50	4.36	725,710
11/19/2009	+1.00 / +4.85%	21.40	21.60	21.00	21.60	21.60	4.38	1,047,400
11/18/2009	+0.10 / +0.49%	20.50	20.60	20.20	20.60	20.60	4.18	238,650
11/17/2009	-0.80 / -3.76%	21.20	21.20	20.50	20.50	20.50	4.16	533,100
11/16/2009	-0.40 / -1.84%	22.30	22.30	21.20	21.30	21.30	4.32	360,000
11/13/2009	+0.50 / +2.36%	21.00	22.10	20.70	21.70	21.70	4.40	627,610
11/12/2009	+1.00 / +4.95%	20.50	21.20	20.40	21.20	21.20	4.30	495,890
11/11/2009	+0.90 / +4.66%	19.80	20.20	19.30	20.20	20.20	4.10	555,480
11/10/2009	+0.20 / +1.05%	19.90	19.90	19.10	19.30	19.30	3.91	611,140
11/9/2009	-0.90 / -4.50%	19.50	19.90	19.00	19.10	19.10	3.87	303,820
11/6/2009	-0.50 / -2.44%	21.20	21.20	20.00	20.00	20.00	4.06	337,510
11/5/2009	+0.20 / +0.99%	20.00	21.00	19.60	20.50	20.50	4.16	485,200
11/4/2009	-1.00 / -4.69%	20.30	20.90	20.30	20.30	20.30	4.12	653,900
11/3/2009	-1.10 / -4.91%	21.30	21.40	21.30	21.30	21.30	4.32	108,060
11/2/2009	-1.10 / -4.68%	22.40	22.40	22.40	22.40	22.40	4.54	142,820
10/30/2009	-0.20 / -0.84%	23.90	24.20	23.50	23.50	23.50	4.77	416,940
10/29/2009	-1.20 / -4.82%	24.00	24.50	23.70	23.70	23.70	4.81	348,240
10/28/2009	+1.10 / +4.62%	24.00	24.90	23.50	24.90	24.90	5.05	441,810
10/27/2009	-1.20 / -4.80%	23.80	24.20	23.80	23.80	23.80	4.83	791,600
10/26/2009	-1.30 / -4.94%	25.40	26.30	25.00	25.00	25.00	5.07	759,170
10/23/2009	-1.30 / -4.71%	28.00	28.10	26.30	26.30	26.30	5.33	778,690
10/22/2009	+0.10 / +0.36%	27.40	28.30	27.10	27.60	27.60	5.60	670,580
10/21/2009	-1.30 / -4.51%	28.10	28.30	27.50	27.50	27.50	5.58	775,220
10/20/2009	-0.70 / -2.37%	30.50	30.50	28.50	28.80	28.80	5.84	869,470
10/19/2009	+1.30 / +4.61%	29.00	29.50	28.30	29.50	29.50	5.98	1,047,330
10/16/2009	+1.30 / +4.83%	28.20	28.20	27.50	28.20	28.20	5.72	2,329,140

<<Previous 30 days Next 30 days>>

ANV News

07/10	ANV: The record date for share issuance for capital increase from the owner’s equity
04/10	ANV: Notice of share issuance for capital increase from the owner’s equity
01/10	ANV: Reporting materials on stock issuance for capital increase from the owner’s equity
17/09	ANV: Record date for cash dividend payment in 2023
12/09	ANV: Plan for cash dividend payment in 2023