Closing price on 2/15/2012
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.00 |
Volume |
49,280 |
Split-adjusted Price |
1.83 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2012
|
-0.40 / -4.76%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
1.83
|
49,280
|
|
2/14/2012
|
+0.30 / +3.70%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
1.93
|
45,370
|
|
2/13/2012
|
-0.40 / -4.71%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
1.86
|
89,600
|
|
2/10/2012
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
1.95
|
68,650
|
|
2/9/2012
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.90
|
2.04
|
141,630
|
|
2/8/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.97
|
108,620
|
|
2/7/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
1.88
|
97,180
|
|
2/6/2012
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.90
|
1.81
|
99,320
|
|
2/3/2012
|
+0.20 / +2.56%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
1.83
|
280,490
|
|
2/2/2012
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
1.79
|
36,970
|
|
2/1/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
1.72
|
13,750
|
|
1/31/2012
|
-0.20 / -2.60%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.50
|
1.72
|
69,980
|
|
1/30/2012
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
1.77
|
13,200
|
|
1/20/2012
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
1.72
|
55,470
|
|
1/19/2012
|
+0.10 / +1.33%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.60
|
1.74
|
12,370
|
|
1/18/2012
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
1.72
|
44,870
|
|
1/17/2012
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.70
|
1.77
|
28,710
|
|
1/16/2012
|
+0.20 / +2.70%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
1.74
|
71,490
|
|
1/13/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
1.70
|
41,680
|
|
1/12/2012
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
1.70
|
11,460
|
|
1/11/2012
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
1.72
|
25,830
|
|
1/10/2012
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
1.74
|
38,430
|
|
1/9/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.70
|
13,670
|
|
1/6/2012
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.70
|
6,010
|
|
1/5/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.67
|
2,730
|
|
1/4/2012
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
1.67
|
36,430
|
|
1/3/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
1.72
|
7,580
|
|
12/30/2011
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
1.70
|
5,380
|
|
12/29/2011
|
-0.10 / -1.37%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.20
|
1.65
|
37,550
|
|
12/28/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
1.67
|
5,360
|
|
|