|
Closing price on 12/8/2008
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
76,550 |
| Split-adjusted Price |
3.53 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2008
|
+0.30 / +1.29%
|
24.20
|
24.20
|
23.20
|
23.50
|
23.50
|
4.40
|
166,500
|
|
|
11/13/2008
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.60
|
23.20
|
23.20
|
4.34
|
172,920
|
|
|
11/12/2008
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
4.31
|
234,620
|
|
|
11/11/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
22.00
|
23.10
|
23.10
|
4.33
|
492,620
|
|
|
11/10/2008
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.12
|
78,050
|
|
|
11/7/2008
|
-0.80 / -3.67%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.93
|
108,160
|
|
|
11/6/2008
|
-1.10 / -4.80%
|
21.80
|
23.50
|
21.80
|
21.80
|
21.80
|
4.08
|
161,050
|
|
|
11/5/2008
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
4.29
|
267,320
|
|
|
11/4/2008
|
+1.00 / +4.78%
|
20.80
|
21.90
|
20.70
|
21.90
|
21.90
|
4.10
|
233,360
|
|
|
11/3/2008
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.90
|
3.91
|
48,900
|
|
|
10/31/2008
|
+0.40 / +1.94%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
3.93
|
69,830
|
|
|
10/30/2008
|
-2.60 / -11.21%
|
20.80
|
20.80
|
20.30
|
20.60
|
20.60
|
3.86
|
62,610
|
|
|
10/29/2008
|
+2.80 / +13.73%
|
22.60
|
23.30
|
22.60
|
23.20
|
23.20
|
4.34
|
172,920
|
|
|
10/28/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.82
|
108,160
|
|
|