|
Closing price on 12/26/2008
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
22,780 |
| Split-adjusted Price |
4.01 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.00
|
19.80
|
19.80
|
4.01
|
22,780
|
|
|
12/25/2008
|
-0.40 / -2.01%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
3.95
|
46,820
|
|
|
12/24/2008
|
-0.20 / -1.00%
|
19.30
|
20.10
|
19.30
|
19.90
|
19.90
|
4.04
|
32,250
|
|
|
12/23/2008
|
-0.60 / -2.90%
|
21.00
|
21.00
|
19.90
|
20.10
|
20.10
|
4.08
|
232,580
|
|
|
12/22/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.20
|
31,540
|
|
|
12/19/2008
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.01
|
15,490
|
|
|
12/18/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.83
|
9,470
|
|
|
12/17/2008
|
+0.10 / +0.56%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.00
|
3.65
|
37,110
|
|
|
12/16/2008
|
-0.90 / -4.79%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
3.63
|
55,940
|
|
|
12/15/2008
|
+0.70 / +3.87%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.80
|
3.81
|
31,900
|
|
|
12/12/2008
|
+0.60 / +3.43%
|
17.90
|
18.10
|
17.50
|
18.10
|
18.10
|
3.67
|
142,620
|
|
|
12/11/2008
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.50
|
3.55
|
35,990
|
|
|
12/10/2008
|
-0.70 / -3.89%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
3.51
|
30,080
|
|
|
12/9/2008
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
3.65
|
45,560
|
|
|
12/8/2008
|
-0.40 / -2.25%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
3.53
|
76,550
|
|
|
12/5/2008
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
3.61
|
85,880
|
|
|
12/4/2008
|
+0.50 / +2.91%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
3.59
|
53,970
|
|
|
12/3/2008
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
3.49
|
25,500
|
|
|
12/2/2008
|
-0.40 / -2.29%
|
16.90
|
17.50
|
16.80
|
17.10
|
17.10
|
3.47
|
54,940
|
|
|
12/1/2008
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.50
|
3.55
|
70,080
|
|
|
11/28/2008
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.50
|
3.55
|
57,810
|
|
|
11/27/2008
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.70
|
3.39
|
84,330
|
|
|
11/26/2008
|
-0.60 / -3.43%
|
17.00
|
17.70
|
16.90
|
16.90
|
16.90
|
3.43
|
70,180
|
|
|
11/25/2008
|
-0.90 / -4.89%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.50
|
3.55
|
107,740
|
|
|
11/24/2008
|
-0.90 / -4.66%
|
18.60
|
18.80
|
18.40
|
18.40
|
18.40
|
3.73
|
92,320
|
|
|
11/21/2008
|
-1.00 / -4.93%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
3.91
|
260,020
|
|
|
11/20/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.12
|
132,660
|
|
|
11/19/2008
|
-2.20 / -9.36%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.30
|
4.32
|
179,890
|
|
|
11/18/2008
|
-0.10 / -0.42%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.40
|
180,230
|
|
|
11/17/2008
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.10
|
23.60
|
23.60
|
4.42
|
275,030
|
|
|