|
Closing price on 12/23/2009
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
157,340 |
| Split-adjusted Price |
1.60 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
1.60
|
157,340
|
|
|
12/22/2009
|
-0.20 / -1.27%
|
16.10
|
16.40
|
15.60
|
15.60
|
15.60
|
1.58
|
256,460
|
|
|
12/21/2009
|
+0.70 / +4.64%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.80
|
1.60
|
147,020
|
|
|
12/18/2009
|
+0.70 / +4.86%
|
14.40
|
15.10
|
14.40
|
15.10
|
15.10
|
1.53
|
665,260
|
|
|
12/17/2009
|
-0.70 / -4.64%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.40
|
1.46
|
248,640
|
|
|
12/16/2009
|
-0.70 / -4.43%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
1.53
|
387,700
|
|
|
12/15/2009
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.80
|
1.60
|
178,470
|
|
|
12/14/2009
|
+0.40 / +2.53%
|
15.80
|
16.50
|
15.30
|
16.20
|
16.20
|
1.64
|
200,590
|
|
|
12/11/2009
|
-0.80 / -4.82%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
1.60
|
220,930
|
|
|
12/10/2009
|
-0.80 / -4.60%
|
17.60
|
17.70
|
16.60
|
16.60
|
16.60
|
1.68
|
252,180
|
|
|
12/9/2009
|
-0.90 / -4.92%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
1.76
|
327,080
|
|
|
12/8/2009
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.00
|
18.30
|
18.30
|
1.86
|
161,100
|
|
|
12/7/2009
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.70
|
1.90
|
130,840
|
|
|
12/4/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
1.90
|
197,550
|
|
|
12/3/2009
|
-0.70 / -3.59%
|
19.00
|
19.60
|
18.60
|
18.80
|
18.80
|
1.91
|
461,310
|
|
|
12/2/2009
|
-1.00 / -4.88%
|
20.50
|
20.90
|
19.50
|
19.50
|
19.50
|
1.98
|
364,200
|
|
|
12/1/2009
|
-0.20 / -0.97%
|
20.70
|
21.10
|
20.50
|
20.50
|
20.50
|
2.08
|
205,790
|
|
|
11/30/2009
|
+0.80 / +4.02%
|
20.20
|
20.80
|
19.70
|
20.70
|
20.70
|
2.10
|
317,550
|
|
|
11/27/2009
|
+0.70 / +3.65%
|
18.30
|
20.10
|
18.30
|
19.90
|
19.90
|
2.02
|
619,320
|
|
|
11/26/2009
|
-1.00 / -4.95%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.20
|
1.95
|
269,820
|
|
|
11/25/2009
|
-1.00 / -4.72%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.20
|
2.05
|
677,690
|
|
|
11/24/2009
|
+0.40 / +1.92%
|
21.00
|
21.40
|
20.60
|
21.20
|
21.20
|
2.15
|
672,080
|
|
|
11/23/2009
|
-0.70 / -3.26%
|
21.50
|
21.60
|
20.70
|
20.80
|
20.80
|
2.11
|
406,430
|
|
|
11/20/2009
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.20
|
21.50
|
21.50
|
2.18
|
725,710
|
|
|
11/19/2009
|
+1.00 / +4.85%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.60
|
2.19
|
1,047,400
|
|
|
11/18/2009
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.60
|
2.09
|
238,650
|
|
|
11/17/2009
|
-0.80 / -3.76%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.50
|
2.08
|
533,100
|
|
|
11/16/2009
|
-0.40 / -1.84%
|
22.30
|
22.30
|
21.20
|
21.30
|
21.30
|
2.16
|
360,000
|
|
|
11/13/2009
|
+0.50 / +2.36%
|
21.00
|
22.10
|
20.70
|
21.70
|
21.70
|
2.20
|
627,610
|
|
|
11/12/2009
|
+1.00 / +4.95%
|
20.50
|
21.20
|
20.40
|
21.20
|
21.20
|
2.15
|
495,890
|
|
|