|
Closing price on 12/31/2010
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
60,290 |
| Split-adjusted Price |
2.95 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2010
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
2.95
|
60,290
|
|
|
12/30/2010
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.10
|
14.20
|
14.20
|
2.97
|
191,270
|
|
|
12/29/2010
|
-0.20 / -1.39%
|
14.60
|
14.70
|
14.10
|
14.20
|
14.20
|
2.97
|
90,850
|
|
|
12/28/2010
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
3.01
|
182,190
|
|
|
12/27/2010
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
2.89
|
167,220
|
|
|
12/24/2010
|
-0.60 / -4.11%
|
14.60
|
14.80
|
14.00
|
14.00
|
14.00
|
2.93
|
194,540
|
|
|
12/23/2010
|
-0.70 / -4.58%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.60
|
3.05
|
563,550
|
|
|
12/22/2010
|
-0.10 / -0.65%
|
15.80
|
16.00
|
15.30
|
15.30
|
15.30
|
3.20
|
353,840
|
|
|
12/21/2010
|
+0.70 / +4.76%
|
15.30
|
15.40
|
14.80
|
15.40
|
15.40
|
3.22
|
1,075,210
|
|
|
12/20/2010
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
3.07
|
356,480
|
|
|
12/17/2010
|
+0.40 / +2.94%
|
13.90
|
14.00
|
13.10
|
14.00
|
14.00
|
2.93
|
1,246,970
|
|
|
12/16/2010
|
-0.50 / -3.55%
|
14.10
|
14.30
|
13.60
|
13.60
|
13.60
|
2.84
|
731,200
|
|
|
12/15/2010
|
-0.40 / -2.76%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
2.95
|
334,540
|
|
|
12/14/2010
|
-0.70 / -4.61%
|
15.10
|
15.20
|
14.50
|
14.50
|
14.50
|
3.03
|
351,890
|
|
|
12/13/2010
|
+0.70 / +4.83%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
3.18
|
375,980
|
|
|
12/10/2010
|
+0.60 / +4.32%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
3.03
|
243,640
|
|
|
12/9/2010
|
+0.30 / +2.21%
|
13.60
|
14.20
|
13.10
|
13.90
|
13.90
|
2.91
|
286,090
|
|
|
12/8/2010
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
2.84
|
368,160
|
|
|
12/7/2010
|
-0.70 / -4.67%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.30
|
2.99
|
398,020
|
|
|
12/6/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.40
|
15.00
|
15.00
|
3.14
|
353,260
|
|
|
12/3/2010
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
3.14
|
322,640
|
|
|
12/2/2010
|
+0.30 / +2.14%
|
14.20
|
14.60
|
13.60
|
14.30
|
14.30
|
2.99
|
172,110
|
|
|
12/1/2010
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.50
|
14.00
|
14.00
|
2.93
|
524,630
|
|
|
11/30/2010
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
2.84
|
309,040
|
|
|
11/29/2010
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
2.72
|
328,360
|
|
|
11/26/2010
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.40
|
2.59
|
113,610
|
|
|
11/25/2010
|
+0.20 / +1.63%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
2.61
|
194,180
|
|
|
11/24/2010
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
2.57
|
104,560
|
|
|
11/23/2010
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
2.59
|
120,420
|
|
|
11/22/2010
|
-0.50 / -3.88%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.40
|
2.59
|
321,250
|
|
|