|
Closing price on 3/28/2011
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
71,110 |
| Split-adjusted Price |
1.31 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
1.31
|
71,110
|
|
|
3/25/2011
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
1.30
|
43,550
|
|
|
3/24/2011
|
+0.10 / +0.87%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.60
|
1.31
|
292,790
|
|
|
3/23/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
1.30
|
63,870
|
|
|
3/22/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
1.28
|
145,470
|
|
|
3/21/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.50
|
1.30
|
253,720
|
|
|
3/18/2011
|
+0.20 / +1.77%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.50
|
1.30
|
74,230
|
|
|
3/17/2011
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.30
|
11.30
|
11.30
|
1.28
|
46,260
|
|
|
3/16/2011
|
-0.70 / -5.79%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.40
|
1.29
|
116,000
|
|
|
3/15/2011
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
1.27
|
63,080
|
|
|
3/14/2011
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
1.27
|
265,970
|
|
|
3/11/2011
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
1.33
|
151,470
|
|
|
3/10/2011
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
1.27
|
117,770
|
|
|
3/9/2011
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
1.21
|
125,710
|
|
|
3/8/2011
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.90
|
1.24
|
67,460
|
|
|
3/7/2011
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
1.23
|
60,070
|
|
|
3/4/2011
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
1.23
|
33,960
|
|
|
3/3/2011
|
-0.40 / -3.31%
|
11.80
|
12.10
|
11.60
|
11.70
|
11.70
|
1.22
|
55,310
|
|
|
3/2/2011
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.10
|
1.27
|
174,790
|
|
|
3/1/2011
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
1.32
|
92,750
|
|
|
2/28/2011
|
-0.20 / -1.56%
|
12.60
|
13.10
|
12.60
|
12.60
|
12.60
|
1.32
|
196,600
|
|
|
2/25/2011
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
1.34
|
116,420
|
|
|
2/24/2011
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
1.35
|
137,740
|
|
|
2/23/2011
|
+0.20 / +1.56%
|
12.90
|
13.20
|
12.80
|
13.00
|
13.00
|
1.36
|
76,620
|
|
|
2/22/2011
|
-0.30 / -2.29%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.80
|
1.34
|
313,380
|
|
|
2/21/2011
|
-0.60 / -4.38%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
1.37
|
258,740
|
|
|
2/18/2011
|
-0.20 / -1.44%
|
13.70
|
14.00
|
13.60
|
13.70
|
13.70
|
1.43
|
110,020
|
|
|
2/17/2011
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
1.45
|
209,590
|
|
|
2/16/2011
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
1.50
|
159,230
|
|
|
2/15/2011
|
-0.40 / -2.74%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
1.48
|
195,030
|
|
|