|
Closing price on 5/18/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
155,510 |
| Split-adjusted Price |
1.04 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
1.04
|
155,510
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
1.04
|
97,430
|
|
|
5/16/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.20
|
1.04
|
130,300
|
|
|
5/13/2011
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
1.04
|
47,080
|
|
|
5/12/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
1.06
|
59,160
|
|
|
5/11/2011
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
1.06
|
54,150
|
|
|
5/10/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
1.05
|
41,690
|
|
|
5/9/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
1.04
|
36,710
|
|
|
5/6/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
1.03
|
50,530
|
|
|
5/5/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
1.03
|
161,600
|
|
|
5/4/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
1.03
|
42,990
|
|
|
4/29/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
1.04
|
167,100
|
|
|
4/28/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
1.03
|
47,890
|
|
|
4/27/2011
|
-0.30 / -3.23%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.00
|
1.02
|
247,070
|
|
|
4/26/2011
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
1.05
|
106,590
|
|
|
4/25/2011
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.70
|
1.10
|
92,680
|
|
|
4/22/2011
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
1.06
|
118,820
|
|
|
4/21/2011
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
1.11
|
51,360
|
|
|
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
|
|
|