|
Closing price on 4/20/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
47,740 |
| Split-adjusted Price |
1.14 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
1.14
|
47,740
|
|
|
4/19/2011
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
1.16
|
26,350
|
|
|
4/18/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
1.17
|
36,040
|
|
|
4/15/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.22
|
92,840
|
|
|
4/14/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
1.24
|
84,320
|
|
|
4/13/2011
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
1.24
|
32,760
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
1.27
|
48,930
|
|
|
4/7/2011
|
-0.30 / -2.61%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
1.27
|
96,910
|
|
|
4/6/2011
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
1.30
|
96,940
|
|
|
4/5/2011
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
1.25
|
75,340
|
|
|
4/4/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
1.28
|
263,950
|
|
|
4/1/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.28
|
69,670
|
|
|
3/31/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
1.28
|
115,680
|
|
|
3/30/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
1.28
|
101,240
|
|
|
3/29/2011
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
1.29
|
61,320
|
|
|
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
|
|
|