|
Closing price on 11/7/2012
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
24,500 |
| Split-adjusted Price |
0.77 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
0.78
|
6,460
|
|
|
10/17/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
0.78
|
3,390
|
|
|
10/16/2012
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
0.79
|
8,110
|
|
|
10/15/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
0.78
|
4,100
|
|
|
10/12/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
0.81
|
11,140
|
|
|
10/11/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
0.81
|
5,890
|
|
|
10/10/2012
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
0.81
|
3,800
|
|
|
10/9/2012
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
0.84
|
20,830
|
|
|
10/8/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
0.81
|
11,270
|
|
|
10/5/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
0.79
|
10,720
|
|
|
10/4/2012
|
-0.20 / -3.03%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.40
|
0.79
|
86,740
|
|
|
10/3/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.00
|
6.60
|
6.60
|
0.81
|
16,760
|
|
|
10/2/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
0.78
|
1,830
|
|
|
10/1/2012
|
-0.30 / -4.55%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
0.78
|
9,770
|
|
|
9/28/2012
|
-0.10 / -1.49%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.60
|
0.81
|
1,810
|
|
|
9/27/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
0.83
|
4,920
|
|
|