|
Closing price on 12/18/2012
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
20,990 |
| Split-adjusted Price |
1.02 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2012
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
1.02
|
20,990
|
|
|
12/17/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
0.99
|
46,640
|
|
|
12/14/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.20
|
7.80
|
7.80
|
0.96
|
87,390
|
|
|
12/13/2012
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
0.93
|
29,900
|
|
|
12/12/2012
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
0.90
|
13,310
|
|
|
12/11/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
0.89
|
9,720
|
|
|
12/10/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
0.89
|
54,760
|
|
|
12/7/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
0.85
|
28,800
|
|
|
12/6/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
0.81
|
17,050
|
|
|
12/5/2012
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
0.81
|
4,300
|
|
|
12/4/2012
|
-0.20 / -3.08%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
0.78
|
7,820
|
|
|
12/3/2012
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
0.80
|
19,110
|
|
|
11/30/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
0.81
|
5,810
|
|
|
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
|
|
|