|
Closing price on 9/1/2011
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
36,200 |
| Split-adjusted Price |
0.73 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
0.73
|
36,200
|
|
|
8/31/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
0.73
|
45,200
|
|
|
8/30/2011
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
0.75
|
32,860
|
|
|
8/29/2011
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
0.73
|
29,150
|
|
|
8/26/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
0.71
|
4,180
|
|
|
8/25/2011
|
+0.10 / +1.59%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
0.72
|
4,910
|
|
|
8/24/2011
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
0.71
|
54,190
|
|
|
8/23/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
0.75
|
3,830
|
|
|
8/22/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
0.73
|
58,040
|
|
|
8/19/2011
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
0.70
|
17,500
|
|
|
8/18/2011
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
0.73
|
44,250
|
|
|
8/17/2011
|
+0.10 / +1.61%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
0.71
|
16,110
|
|
|
8/16/2011
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
0.70
|
18,910
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
0.68
|
62,300
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
0.68
|
25,430
|
|
|
8/11/2011
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
0.68
|
88,340
|
|
|
8/10/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
0.70
|
47,090
|
|
|
8/9/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
0.69
|
52,450
|
|
|
8/8/2011
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
0.72
|
41,120
|
|
|
8/5/2011
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
0.76
|
102,880
|
|
|
8/4/2011
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.40
|
7.00
|
7.00
|
0.79
|
28,730
|
|
|
8/3/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
0.76
|
61,920
|
|
|
8/2/2011
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
0.76
|
35,960
|
|
|
8/1/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
0.77
|
30,440
|
|
|
7/29/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
0.77
|
14,400
|
|
|
7/28/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
0.77
|
23,350
|
|
|
7/27/2011
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
0.78
|
73,190
|
|
|
7/26/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
0.80
|
15,460
|
|
|
7/25/2011
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
0.81
|
16,810
|
|
|
7/22/2011
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
0.82
|
12,370
|
|
|