|
Closing price on 3/5/2009
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
168,800 |
| Split-adjusted Price |
1.09 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
1.09
|
168,800
|
|
|
3/4/2009
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
1.06
|
57,600
|
|
|
3/3/2009
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
1.06
|
30,890
|
|
|
3/2/2009
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
1.08
|
53,320
|
|
|
2/27/2009
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.60
|
1.07
|
106,640
|
|
|
2/26/2009
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
1.06
|
166,520
|
|
|
2/25/2009
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
1.09
|
94,560
|
|
|
2/24/2009
|
-0.40 / -3.74%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
1.04
|
151,000
|
|
|
2/23/2009
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.08
|
72,300
|
|
|
2/20/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.20
|
1.14
|
206,840
|
|
|
2/19/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.08
|
36,300
|
|
|
2/18/2009
|
-0.40 / -3.77%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
1.03
|
267,950
|
|
|
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
|
|
|