|
Closing price on 12/8/2009
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
161,100 |
| Split-adjusted Price |
1.86 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2009
|
+0.90 / +4.66%
|
19.80
|
20.20
|
19.30
|
20.20
|
20.20
|
2.05
|
555,480
|
|
|
11/10/2009
|
+0.20 / +1.05%
|
19.90
|
19.90
|
19.10
|
19.30
|
19.30
|
1.96
|
611,140
|
|
|
11/9/2009
|
-0.90 / -4.50%
|
19.50
|
19.90
|
19.00
|
19.10
|
19.10
|
1.94
|
303,820
|
|
|
11/6/2009
|
-0.50 / -2.44%
|
21.20
|
21.20
|
20.00
|
20.00
|
20.00
|
2.03
|
337,510
|
|
|
11/5/2009
|
+0.20 / +0.99%
|
20.00
|
21.00
|
19.60
|
20.50
|
20.50
|
2.08
|
485,200
|
|
|
11/4/2009
|
-1.00 / -4.69%
|
20.30
|
20.90
|
20.30
|
20.30
|
20.30
|
2.06
|
653,900
|
|
|
11/3/2009
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
2.16
|
108,060
|
|
|
11/2/2009
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.27
|
142,820
|
|
|
10/30/2009
|
-0.20 / -0.84%
|
23.90
|
24.20
|
23.50
|
23.50
|
23.50
|
2.38
|
416,940
|
|
|
10/29/2009
|
-1.20 / -4.82%
|
24.00
|
24.50
|
23.70
|
23.70
|
23.70
|
2.40
|
348,240
|
|
|
10/28/2009
|
+1.10 / +4.62%
|
24.00
|
24.90
|
23.50
|
24.90
|
24.90
|
2.52
|
441,810
|
|
|