Closing price on 8/30/2011
|
|
Open |
6.60 |
High |
6.80 |
Low |
6.50 |
Volume |
32,860 |
Split-adjusted Price |
1.51 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2011
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
1.51
|
32,860
|
|
8/29/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.49
|
29,150
|
|
8/26/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
1.44
|
4,180
|
|
8/25/2011
|
+0.10 / +1.59%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
1.47
|
4,910
|
|
8/24/2011
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
1.44
|
54,190
|
|
8/23/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
1.51
|
3,830
|
|
8/22/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.49
|
58,040
|
|
8/19/2011
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.42
|
17,500
|
|
8/18/2011
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.49
|
44,250
|
|
8/17/2011
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
1.44
|
16,110
|
|
8/16/2011
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
1.42
|
18,910
|
|
8/15/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
1.38
|
62,300
|
|
8/12/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
1.38
|
25,430
|
|
8/11/2011
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.38
|
88,340
|
|
8/10/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
1.42
|
47,090
|
|
8/9/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
1.40
|
52,450
|
|
8/8/2011
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
1.47
|
41,120
|
|
8/5/2011
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
1.54
|
102,880
|
|
8/4/2011
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.40
|
7.00
|
7.00
|
1.61
|
28,730
|
|
8/3/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
1.54
|
61,920
|
|
8/2/2011
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
1.54
|
35,960
|
|
8/1/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
1.56
|
30,440
|
|
7/29/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
1.56
|
14,400
|
|
7/28/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
1.56
|
23,350
|
|
7/27/2011
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.58
|
73,190
|
|
7/26/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
1.63
|
15,460
|
|
7/25/2011
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
1.65
|
16,810
|
|
7/22/2011
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
1.67
|
12,370
|
|
7/21/2011
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
1.72
|
24,200
|
|
7/20/2011
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
1.74
|
230,210
|
|
|