|
Closing price on 4/21/2009
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
337,340 |
| Split-adjusted Price |
1.47 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2009
|
-0.70 / -4.61%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
1.47
|
337,340
|
|
|
4/20/2009
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.54
|
55,680
|
|
|
4/17/2009
|
-0.80 / -4.79%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
1.61
|
370,890
|
|
|
4/16/2009
|
-0.80 / -4.57%
|
17.70
|
17.70
|
16.70
|
16.70
|
16.70
|
1.69
|
582,570
|
|
|
4/15/2009
|
-0.90 / -4.89%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
1.77
|
339,260
|
|
|
4/14/2009
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.00
|
18.40
|
18.40
|
1.87
|
433,340
|
|
|
4/13/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
1.87
|
342,290
|
|
|
4/10/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.78
|
120,120
|
|
|
4/9/2009
|
-0.80 / -4.55%
|
17.20
|
17.40
|
16.80
|
16.80
|
16.80
|
1.70
|
575,060
|
|
|
4/8/2009
|
-0.90 / -4.86%
|
18.00
|
19.20
|
17.60
|
17.60
|
17.60
|
1.78
|
524,580
|
|
|
4/7/2009
|
+0.80 / +4.52%
|
18.30
|
18.50
|
17.00
|
18.50
|
18.50
|
1.88
|
466,350
|
|
|
4/3/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
1.79
|
355,850
|
|
|
4/2/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
1.71
|
415,600
|
|
|
4/1/2009
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.40
|
16.10
|
16.10
|
1.63
|
270,270
|
|
|
3/31/2009
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.30
|
15.40
|
15.40
|
1.56
|
281,540
|
|
|
3/30/2009
|
+0.70 / +4.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
1.63
|
569,340
|
|
|
3/27/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
1.56
|
420,250
|
|
|
3/26/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
1.49
|
307,250
|
|
|
3/25/2009
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.30
|
14.00
|
14.00
|
1.42
|
261,830
|
|
|
3/24/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.36
|
131,900
|
|
|
3/23/2009
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.80
|
1.30
|
147,970
|
|
|
3/20/2009
|
-0.30 / -2.22%
|
13.00
|
13.60
|
13.00
|
13.20
|
13.20
|
1.34
|
161,170
|
|
|
3/19/2009
|
-0.70 / -4.93%
|
14.20
|
14.40
|
13.50
|
13.50
|
13.50
|
1.37
|
293,620
|
|
|
3/18/2009
|
+0.60 / +4.41%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.20
|
1.44
|
332,960
|
|
|
3/17/2009
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
1.38
|
296,350
|
|
|
3/16/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
1.32
|
121,540
|
|
|
3/13/2009
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
1.32
|
221,050
|
|
|
3/12/2009
|
+0.60 / +4.76%
|
13.10
|
13.20
|
12.50
|
13.20
|
13.20
|
1.34
|
691,670
|
|
|
3/11/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.28
|
13,850
|
|
|
3/10/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.22
|
54,020
|
|
|