|
Closing price on 11/5/2009
|
|
| Open |
20.00 |
| High |
21.00 |
| Low |
19.60 |
| Volume |
485,200 |
| Split-adjusted Price |
2.08 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2009
|
+0.20 / +0.99%
|
20.00
|
21.00
|
19.60
|
20.50
|
20.50
|
2.08
|
485,200
|
|
|
11/4/2009
|
-1.00 / -4.69%
|
20.30
|
20.90
|
20.30
|
20.30
|
20.30
|
2.06
|
653,900
|
|
|
11/3/2009
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
2.16
|
108,060
|
|
|
11/2/2009
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.27
|
142,820
|
|
|
10/30/2009
|
-0.20 / -0.84%
|
23.90
|
24.20
|
23.50
|
23.50
|
23.50
|
2.38
|
416,940
|
|
|
10/29/2009
|
-1.20 / -4.82%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.70
|
2.40
|
348,240
|
|
|
10/28/2009
|
+1.10 / +4.62%
|
24.00
|
24.90
|
23.50
|
24.90
|
24.90
|
2.52
|
441,810
|
|
|
10/27/2009
|
-1.20 / -4.80%
|
23.80
|
24.20
|
23.80
|
23.80
|
23.80
|
2.41
|
791,600
|
|
|
10/26/2009
|
-1.30 / -4.94%
|
25.40
|
26.30
|
25.00
|
25.00
|
25.00
|
2.53
|
759,170
|
|
|
10/23/2009
|
-1.30 / -4.71%
|
28.00
|
28.10
|
26.30
|
26.30
|
26.30
|
2.67
|
778,690
|
|
|
10/22/2009
|
+0.10 / +0.36%
|
27.40
|
28.30
|
27.10
|
27.60
|
27.60
|
2.80
|
670,580
|
|
|
10/21/2009
|
-1.30 / -4.51%
|
28.10
|
28.30
|
27.50
|
27.50
|
27.50
|
2.79
|
775,220
|
|
|
10/20/2009
|
-0.70 / -2.37%
|
30.50
|
30.50
|
28.50
|
28.80
|
28.80
|
2.92
|
869,470
|
|
|
10/19/2009
|
+1.30 / +4.61%
|
29.00
|
29.50
|
28.30
|
29.50
|
29.50
|
2.99
|
1,047,330
|
|
|
10/16/2009
|
+1.30 / +4.83%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.20
|
2.86
|
2,329,140
|
|
|
10/15/2009
|
+1.20 / +4.67%
|
26.40
|
26.90
|
26.00
|
26.90
|
26.90
|
2.73
|
1,538,250
|
|
|
10/14/2009
|
+0.50 / +1.98%
|
25.20
|
25.80
|
25.20
|
25.70
|
25.70
|
2.61
|
243,820
|
|
|
10/13/2009
|
-0.80 / -3.08%
|
25.90
|
25.90
|
25.00
|
25.20
|
25.20
|
2.55
|
231,980
|
|
|
10/12/2009
|
+0.90 / +3.59%
|
26.20
|
26.20
|
25.50
|
26.00
|
26.00
|
2.64
|
374,660
|
|
|
10/9/2009
|
+0.60 / +2.45%
|
24.90
|
25.30
|
24.50
|
25.10
|
25.10
|
2.54
|
381,500
|
|
|
10/8/2009
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.80
|
24.50
|
24.50
|
2.48
|
251,180
|
|
|
10/7/2009
|
+0.20 / +0.83%
|
24.20
|
24.70
|
24.20
|
24.40
|
24.40
|
2.47
|
143,250
|
|
|
10/6/2009
|
+0.20 / +0.83%
|
24.50
|
24.50
|
23.50
|
24.20
|
24.20
|
2.45
|
208,790
|
|
|
10/5/2009
|
+0.10 / +0.42%
|
24.40
|
24.50
|
22.90
|
24.00
|
24.00
|
2.43
|
222,870
|
|
|
10/2/2009
|
-1.20 / -4.78%
|
23.90
|
24.20
|
23.90
|
23.90
|
23.90
|
2.42
|
387,180
|
|
|
10/1/2009
|
-1.30 / -4.92%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.10
|
2.54
|
302,620
|
|
|
9/30/2009
|
+1.20 / +4.76%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
2.68
|
1,007,730
|
|
|
9/29/2009
|
+1.20 / +5.00%
|
24.50
|
25.20
|
24.20
|
25.20
|
25.20
|
2.55
|
552,360
|
|
|
9/28/2009
|
-0.80 / -3.23%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
2.43
|
429,740
|
|
|
9/25/2009
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.60
|
24.80
|
24.80
|
2.51
|
195,390
|
|
|