|
Closing price on 2/17/2009
|
|
| Open |
10.70 |
| High |
11.60 |
| Low |
10.60 |
| Volume |
562,120 |
| Split-adjusted Price |
1.07 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.50 / -4.50%
|
10.70
|
11.60
|
10.60
|
10.60
|
10.60
|
1.07
|
562,120
|
|
|
2/16/2009
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.13
|
298,000
|
|
|
2/13/2009
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.18
|
33,070
|
|
|
2/12/2009
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.24
|
22,900
|
|
|
2/11/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.30
|
10,730
|
|
|
2/10/2009
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.36
|
41,210
|
|
|
2/9/2009
|
-0.70 / -4.73%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
1.43
|
92,160
|
|
|
2/6/2009
|
-0.70 / -4.52%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
1.50
|
58,430
|
|
|
2/5/2009
|
-0.80 / -4.91%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
1.57
|
62,020
|
|
|
2/4/2009
|
-0.70 / -4.12%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.30
|
1.65
|
46,300
|
|
|
2/3/2009
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
1.72
|
54,920
|
|
|
2/2/2009
|
-0.70 / -3.93%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
1.73
|
56,660
|
|
|
1/23/2009
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
1.80
|
15,290
|
|
|
1/22/2009
|
+0.50 / +2.91%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.70
|
1.79
|
17,990
|
|
|
1/21/2009
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.20
|
1.74
|
29,490
|
|
|
1/20/2009
|
-0.70 / -3.91%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
1.74
|
52,520
|
|
|
1/19/2009
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
1.81
|
10,880
|
|
|
1/16/2009
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.20
|
1.85
|
34,260
|
|
|
1/15/2009
|
-0.50 / -2.67%
|
18.30
|
18.70
|
18.20
|
18.20
|
18.20
|
1.85
|
29,600
|
|
|
1/14/2009
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
1.90
|
44,780
|
|
|
1/13/2009
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.70
|
1.90
|
50,060
|
|
|
1/12/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
1.91
|
61,270
|
|
|
1/9/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
1.91
|
47,820
|
|
|
1/8/2009
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.80
|
1.91
|
62,510
|
|
|
1/7/2009
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
1.90
|
55,890
|
|
|
1/6/2009
|
+0.40 / +2.20%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.60
|
1.89
|
56,430
|
|
|
1/5/2009
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
1.85
|
21,190
|
|
|
1/2/2009
|
-0.60 / -3.19%
|
18.40
|
18.80
|
18.20
|
18.20
|
18.20
|
1.85
|
69,270
|
|
|
12/31/2008
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.50
|
18.80
|
18.80
|
1.91
|
106,130
|
|
|
12/30/2008
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
1.96
|
181,110
|
|
|