|
Closing price on 6/4/2012
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
24,300 |
| Split-adjusted Price |
1.11 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.40 / -4.26%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
1.11
|
24,300
|
|
|
6/1/2012
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
1.16
|
24,980
|
|
|
5/31/2012
|
-0.40 / -4.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
1.17
|
22,060
|
|
|
5/30/2012
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
1.22
|
7,870
|
|
|
5/29/2012
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
1.23
|
4,580
|
|
|
5/28/2012
|
+0.20 / +2.02%
|
10.20
|
10.20
|
9.60
|
10.10
|
10.10
|
1.25
|
20,570
|
|
|
5/25/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
1.22
|
12,380
|
|
|
5/24/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
1.17
|
41,660
|
|
|
5/23/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
1.23
|
45,150
|
|
|
5/22/2012
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
1.26
|
55,610
|
|
|
5/21/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
1.23
|
2,840
|
|
|
5/18/2012
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.40
|
9.60
|
9.60
|
1.19
|
66,960
|
|
|
5/17/2012
|
-0.50 / -4.90%
|
10.00
|
10.40
|
9.70
|
9.70
|
9.70
|
1.20
|
43,510
|
|
|
5/16/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.80
|
10.20
|
10.20
|
1.26
|
57,210
|
|
|
5/15/2012
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
1.26
|
102,110
|
|
|
5/14/2012
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
1.32
|
64,990
|
|
|
5/11/2012
|
-0.50 / -4.27%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
1.38
|
133,410
|
|
|
5/10/2012
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.70
|
1.44
|
224,560
|
|
|
5/9/2012
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.20
|
11.60
|
11.60
|
1.43
|
119,390
|
|
|
5/8/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
1.42
|
305,570
|
|
|
5/7/2012
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
1.36
|
297,680
|
|
|
5/4/2012
|
+0.20 / +1.94%
|
10.40
|
10.60
|
10.10
|
10.50
|
10.50
|
1.30
|
116,510
|
|
|
5/3/2012
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.27
|
86,060
|
|
|
5/2/2012
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
1.26
|
109,050
|
|
|
4/27/2012
|
+0.30 / +2.91%
|
10.10
|
10.80
|
10.00
|
10.60
|
10.60
|
1.31
|
66,850
|
|
|
4/26/2012
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
1.27
|
167,070
|
|
|
4/25/2012
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
1.31
|
111,030
|
|
|
4/24/2012
|
-0.50 / -4.72%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
1.25
|
136,340
|
|
|
4/23/2012
|
+0.50 / +4.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
1.20
|
178,730
|
|
|
4/20/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.10
|
1.14
|
397,570
|
|
|