Closing price on 5/30/2012
|
|
Open |
10.00 |
High |
10.10 |
Low |
9.70 |
Volume |
7,870 |
Split-adjusted Price |
2.48 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2012
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
2.48
|
7,870
|
|
5/29/2012
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.51
|
4,580
|
|
5/28/2012
|
+0.20 / +2.02%
|
10.20
|
10.20
|
9.60
|
10.10
|
10.10
|
2.53
|
20,570
|
|
5/25/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.48
|
12,380
|
|
5/24/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.38
|
41,660
|
|
5/23/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
2.51
|
45,150
|
|
5/22/2012
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.56
|
55,610
|
|
5/21/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.51
|
2,840
|
|
5/18/2012
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.60
|
2.41
|
66,960
|
|
5/17/2012
|
-0.50 / -4.90%
|
10.00
|
10.40
|
9.70
|
9.70
|
9.70
|
2.43
|
43,510
|
|
5/16/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.80
|
10.20
|
10.20
|
2.56
|
57,210
|
|
5/15/2012
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.56
|
102,110
|
|
5/14/2012
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
2.68
|
64,990
|
|
5/11/2012
|
-0.50 / -4.27%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
2.81
|
133,410
|
|
5/10/2012
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.70
|
2.93
|
224,560
|
|
5/9/2012
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.20
|
11.60
|
11.60
|
2.91
|
119,390
|
|
5/8/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
2.88
|
305,570
|
|
5/7/2012
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.76
|
297,680
|
|
5/4/2012
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.50
|
2.63
|
116,510
|
|
5/3/2012
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.58
|
86,060
|
|
5/2/2012
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
2.56
|
109,050
|
|
4/27/2012
|
+0.30 / +2.91%
|
10.10
|
10.80
|
10.00
|
10.60
|
10.60
|
2.66
|
66,850
|
|
4/26/2012
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
2.58
|
167,070
|
|
4/25/2012
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
2.66
|
111,030
|
|
4/24/2012
|
-0.50 / -4.72%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
2.53
|
136,340
|
|
4/23/2012
|
+0.50 / +4.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
2.43
|
178,730
|
|
4/20/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.10
|
2.32
|
397,570
|
|
4/19/2012
|
-0.50 / -4.90%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.70
|
2.22
|
80,400
|
|
4/18/2012
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.20
|
2.34
|
113,310
|
|
4/17/2012
|
+0.10 / +0.98%
|
10.20
|
10.70
|
10.10
|
10.30
|
10.30
|
2.36
|
184,140
|
|
|