|
Closing price on 12/7/2010
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
398,020 |
| Split-adjusted Price |
1.50 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.70 / -4.67%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.30
|
1.50
|
398,020
|
|
|
12/6/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.40
|
15.00
|
15.00
|
1.57
|
353,260
|
|
|
12/3/2010
|
+0.70 / +4.90%
|
14.90
|
15.00
|
14.80
|
15.00
|
15.00
|
1.57
|
322,640
|
|
|
12/2/2010
|
+0.30 / +2.14%
|
14.20
|
14.60
|
13.60
|
14.30
|
14.30
|
1.50
|
172,110
|
|
|
12/1/2010
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.50
|
14.00
|
14.00
|
1.46
|
524,630
|
|
|
11/30/2010
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
1.42
|
309,040
|
|
|
11/29/2010
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
1.36
|
328,360
|
|
|
11/26/2010
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.40
|
1.30
|
113,610
|
|
|
11/25/2010
|
+0.20 / +1.63%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
1.31
|
194,180
|
|
|
11/24/2010
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
1.29
|
104,560
|
|
|
11/23/2010
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.40
|
1.30
|
120,420
|
|
|
11/22/2010
|
-0.50 / -3.88%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.40
|
1.30
|
321,250
|
|
|
11/19/2010
|
+0.50 / +4.03%
|
12.80
|
12.90
|
12.10
|
12.90
|
12.90
|
1.35
|
405,430
|
|
|
11/18/2010
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
1.30
|
278,820
|
|
|
11/17/2010
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.24
|
204,910
|
|
|
11/16/2010
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
1.20
|
159,860
|
|
|
11/15/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.19
|
149,690
|
|
|
11/12/2010
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.19
|
322,230
|
|
|
11/11/2010
|
-0.60 / -4.76%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
1.25
|
306,190
|
|
|
11/10/2010
|
-0.30 / -2.33%
|
12.90
|
13.20
|
12.40
|
12.60
|
12.60
|
1.32
|
155,040
|
|
|
11/9/2010
|
-0.60 / -4.44%
|
13.20
|
13.60
|
12.90
|
12.90
|
12.90
|
1.35
|
271,690
|
|
|
11/8/2010
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
1.41
|
77,080
|
|
|
11/5/2010
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
1.44
|
118,730
|
|
|
11/4/2010
|
+0.20 / +1.50%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
1.41
|
112,060
|
|
|
11/3/2010
|
-0.70 / -5.00%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
1.39
|
266,270
|
|
|
11/2/2010
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
1.46
|
55,900
|
|
|
11/1/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
1.51
|
48,250
|
|
|
10/29/2010
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
1.51
|
36,400
|
|
|
10/28/2010
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
1.53
|
39,430
|
|
|
10/27/2010
|
-0.50 / -3.27%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.80
|
1.55
|
72,590
|
|
|