Closing price on 6/10/2011
|
|
Open |
8.40 |
High |
8.70 |
Low |
8.40 |
Volume |
140,470 |
Split-adjusted Price |
2.00 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2011
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.00
|
140,470
|
|
6/9/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
1.90
|
56,570
|
|
6/8/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
1.90
|
181,070
|
|
6/7/2011
|
+0.30 / +3.75%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
1.90
|
228,480
|
|
6/6/2011
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
1.83
|
85,600
|
|
6/3/2011
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
1.86
|
213,600
|
|
6/2/2011
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
1.88
|
232,160
|
|
6/1/2011
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
1.81
|
57,670
|
|
5/31/2011
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
1.74
|
58,310
|
|
5/30/2011
|
-0.40 / -4.94%
|
8.20
|
8.30
|
7.70
|
7.70
|
7.70
|
1.77
|
70,310
|
|
5/27/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
1.86
|
87,600
|
|
5/26/2011
|
+0.10 / +1.30%
|
7.40
|
8.00
|
7.40
|
7.80
|
7.80
|
1.79
|
62,800
|
|
5/25/2011
|
-0.40 / -4.94%
|
7.70
|
8.10
|
7.70
|
7.70
|
7.70
|
1.77
|
162,900
|
|
5/24/2011
|
-0.40 / -4.71%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.10
|
1.86
|
193,640
|
|
5/23/2011
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
1.95
|
63,100
|
|
5/20/2011
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.04
|
52,230
|
|
5/19/2011
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
2.09
|
122,910
|
|
5/18/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
2.11
|
155,510
|
|
5/17/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.11
|
97,430
|
|
5/16/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.20
|
2.11
|
130,300
|
|
5/13/2011
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
2.11
|
47,080
|
|
5/12/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.16
|
59,160
|
|
5/11/2011
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.16
|
54,150
|
|
5/10/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.13
|
41,690
|
|
5/9/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.11
|
36,710
|
|
5/6/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.09
|
50,530
|
|
5/5/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.09
|
161,600
|
|
5/4/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.09
|
42,990
|
|
4/29/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.11
|
167,100
|
|
4/28/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
2.09
|
47,890
|
|
|