|
Closing price on 8/25/2009
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
500,010 |
| Split-adjusted Price |
2.14 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-0.90 / -4.09%
|
21.50
|
21.90
|
21.00
|
21.10
|
21.10
|
2.14
|
500,010
|
|
|
8/24/2009
|
+0.80 / +3.77%
|
22.20
|
22.20
|
21.30
|
22.00
|
22.00
|
2.23
|
481,790
|
|
|
8/21/2009
|
+1.00 / +4.95%
|
21.20
|
21.20
|
20.70
|
21.20
|
21.20
|
2.15
|
611,680
|
|
|
8/20/2009
|
+0.70 / +3.59%
|
19.50
|
20.20
|
19.40
|
20.20
|
20.20
|
2.05
|
559,620
|
|
|
8/19/2009
|
+0.50 / +2.63%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.50
|
1.98
|
343,460
|
|
|
8/18/2009
|
0.00 / 0.00%
|
18.60
|
19.20
|
18.60
|
19.00
|
19.00
|
1.93
|
218,600
|
|
|
8/17/2009
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
1.93
|
269,320
|
|
|
8/14/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.00
|
1.93
|
194,440
|
|
|
8/13/2009
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
1.93
|
459,250
|
|
|
8/12/2009
|
-0.80 / -4.04%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.00
|
1.93
|
456,230
|
|
|
8/11/2009
|
+0.60 / +3.13%
|
20.10
|
20.10
|
19.30
|
19.80
|
19.80
|
2.01
|
707,930
|
|
|
8/10/2009
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
1.95
|
222,970
|
|
|
8/7/2009
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
1.86
|
599,470
|
|
|
8/6/2009
|
+0.30 / +1.74%
|
17.40
|
18.00
|
17.30
|
17.50
|
17.50
|
1.77
|
231,270
|
|
|
8/5/2009
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
1.74
|
129,460
|
|
|
8/4/2009
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
1.76
|
130,990
|
|
|
8/3/2009
|
-0.20 / -1.13%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
1.77
|
185,000
|
|
|
7/31/2009
|
+0.60 / +3.51%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.70
|
1.79
|
95,760
|
|
|
7/30/2009
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.10
|
1.73
|
119,350
|
|
|
7/29/2009
|
+0.40 / +2.37%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.30
|
1.75
|
167,950
|
|
|
7/28/2009
|
-0.40 / -2.31%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
1.71
|
184,010
|
|
|
7/27/2009
|
-0.90 / -4.95%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.30
|
1.75
|
373,970
|
|
|
7/24/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.85
|
276,520
|
|
|
7/23/2009
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
1.76
|
102,640
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
1.69
|
166,630
|
|
|
7/21/2009
|
+0.50 / +3.09%
|
16.60
|
16.70
|
16.10
|
16.70
|
16.70
|
1.69
|
110,260
|
|
|
7/20/2009
|
-0.70 / -4.14%
|
16.30
|
16.50
|
16.10
|
16.20
|
16.20
|
1.64
|
123,380
|
|
|
7/17/2009
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
1.71
|
73,310
|
|
|
7/16/2009
|
+0.20 / +1.20%
|
17.30
|
17.30
|
16.60
|
16.80
|
16.80
|
1.70
|
86,430
|
|
|
7/15/2009
|
+0.50 / +3.11%
|
16.10
|
16.90
|
16.10
|
16.60
|
16.60
|
1.68
|
49,790
|
|
|