|
Closing price on 2/4/2010
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
424,090 |
| Split-adjusted Price |
1.57 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
0.00 / 0.00%
|
14.90
|
15.80
|
14.90
|
15.50
|
15.50
|
1.57
|
424,090
|
|
|
2/3/2010
|
-0.30 / -1.90%
|
15.40
|
15.90
|
15.40
|
15.50
|
15.50
|
1.57
|
209,440
|
|
|
2/2/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.80
|
1.60
|
184,860
|
|
|
2/1/2010
|
+0.20 / +1.27%
|
15.40
|
16.30
|
15.40
|
16.00
|
16.00
|
1.62
|
224,280
|
|
|
1/29/2010
|
+0.60 / +3.95%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.80
|
1.60
|
1,343,300
|
|
|
1/28/2010
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.54
|
317,380
|
|
|
1/27/2010
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.62
|
63,450
|
|
|
1/26/2010
|
+0.80 / +5.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
1.70
|
189,180
|
|
|
1/25/2010
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.40
|
16.00
|
16.00
|
1.62
|
292,180
|
|
|
1/22/2010
|
-0.20 / -1.23%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
1.62
|
376,690
|
|
|
1/21/2010
|
-0.80 / -4.71%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.20
|
1.64
|
756,020
|
|
|
1/20/2010
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
1.72
|
307,370
|
|
|
1/19/2010
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.50
|
17.80
|
17.80
|
1.80
|
207,750
|
|
|
1/18/2010
|
-0.90 / -4.79%
|
18.10
|
18.20
|
17.90
|
17.90
|
17.90
|
1.81
|
490,660
|
|
|
1/15/2010
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.20
|
18.80
|
18.80
|
1.91
|
225,520
|
|
|
1/14/2010
|
+0.30 / +1.61%
|
18.90
|
19.30
|
18.60
|
18.90
|
18.90
|
1.92
|
241,610
|
|
|
1/13/2010
|
+0.30 / +1.64%
|
18.00
|
19.20
|
17.60
|
18.60
|
18.60
|
1.89
|
561,120
|
|
|
1/12/2010
|
-0.90 / -4.69%
|
18.90
|
19.40
|
18.30
|
18.30
|
18.30
|
1.86
|
485,980
|
|
|
1/11/2010
|
-0.40 / -2.04%
|
19.90
|
20.00
|
18.90
|
19.20
|
19.20
|
1.95
|
688,650
|
|
|
1/8/2010
|
-0.30 / -1.51%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.60
|
1.99
|
921,090
|
|
|
1/7/2010
|
+0.90 / +4.74%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.90
|
2.02
|
380,410
|
|
|
1/6/2010
|
-0.10 / -0.52%
|
18.70
|
19.70
|
18.70
|
19.00
|
19.00
|
1.93
|
425,280
|
|
|
1/5/2010
|
+0.90 / +4.95%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.10
|
1.94
|
416,320
|
|
|
1/4/2010
|
+0.80 / +4.60%
|
17.80
|
18.20
|
17.60
|
18.20
|
18.20
|
1.85
|
300,100
|
|
|
12/31/2009
|
-0.40 / -2.25%
|
18.00
|
18.10
|
17.40
|
17.40
|
17.40
|
1.76
|
175,850
|
|
|
12/30/2009
|
+0.80 / +4.71%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.80
|
1.80
|
537,900
|
|
|
12/29/2009
|
-0.70 / -3.95%
|
17.50
|
17.90
|
16.90
|
17.00
|
17.00
|
1.72
|
435,320
|
|
|
12/28/2009
|
+0.40 / +2.31%
|
17.30
|
18.10
|
16.80
|
17.70
|
17.70
|
1.79
|
366,580
|
|
|
12/25/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
1.75
|
269,970
|
|
|
12/24/2009
|
+0.70 / +4.43%
|
15.90
|
16.50
|
15.50
|
16.50
|
16.50
|
1.67
|
724,950
|
|
|