|
Closing price on 11/29/2012
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
27,230 |
| Split-adjusted Price |
0.80 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
0.80
|
27,230
|
|
|
11/28/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
0.83
|
8,630
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
0.80
|
27,210
|
|
|
11/26/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
0.80
|
11,370
|
|
|
11/23/2012
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0.79
|
9,540
|
|
|
11/22/2012
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
0.77
|
4,650
|
|
|
11/21/2012
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.10
|
0.75
|
66,960
|
|
|
11/20/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
0.75
|
3,110
|
|
|
11/19/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
0.73
|
4,180
|
|
|
11/16/2012
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
0.74
|
8,640
|
|
|
11/15/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
0.77
|
15,300
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
0.75
|
20,570
|
|
|
11/13/2012
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
0.75
|
3,700
|
|
|
11/12/2012
|
+0.10 / +1.69%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
0.74
|
6,630
|
|
|
11/9/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
0.73
|
3,010
|
|
|
11/8/2012
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
0.73
|
3,810
|
|
|
11/7/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
0.77
|
24,500
|
|
|
11/6/2012
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
0.74
|
6,290
|
|
|
11/5/2012
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
0.73
|
1,330
|
|
|
11/2/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
0.74
|
3,970
|
|
|
11/1/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
0.77
|
1,400
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
0.78
|
910
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0.78
|
2,600
|
|
|
10/29/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
0.78
|
11,130
|
|
|
10/26/2012
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
0.78
|
3,330
|
|
|
10/25/2012
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
0.75
|
3,800
|
|
|
10/24/2012
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
0.78
|
3,870
|
|
|
10/23/2012
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
0.75
|
20,530
|
|
|
10/22/2012
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
0.78
|
1,060
|
|
|
10/19/2012
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
0.77
|
5,830
|
|
|