|
Closing price on 9/11/2009
|
|
| Open |
24.50 |
| High |
25.20 |
| Low |
24.10 |
| Volume |
539,540 |
| Split-adjusted Price |
2.55 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2009
|
+1.20 / +5.00%
|
24.50
|
25.20
|
24.10
|
25.20
|
25.20
|
2.55
|
539,540
|
|
|
9/10/2009
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.00
|
24.00
|
2.43
|
332,400
|
|
|
9/9/2009
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
2.43
|
480,300
|
|
|
9/8/2009
|
-0.10 / -0.43%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.00
|
2.33
|
549,810
|
|
|
9/7/2009
|
-1.20 / -4.94%
|
23.20
|
24.00
|
23.10
|
23.10
|
23.10
|
2.34
|
297,410
|
|
|
9/4/2009
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
2.46
|
290,610
|
|
|
9/3/2009
|
+0.50 / +2.00%
|
24.10
|
26.10
|
24.10
|
25.50
|
25.50
|
2.59
|
497,400
|
|
|
9/1/2009
|
+1.10 / +4.60%
|
23.80
|
25.00
|
23.00
|
25.00
|
25.00
|
2.53
|
875,670
|
|
|
8/31/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.90
|
2.42
|
848,950
|
|
|
8/28/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
2.31
|
202,990
|
|
|
8/27/2009
|
+1.00 / +4.81%
|
21.00
|
21.80
|
20.80
|
21.80
|
21.80
|
2.21
|
578,700
|
|
|
8/26/2009
|
-0.30 / -1.42%
|
20.80
|
21.50
|
20.70
|
20.80
|
20.80
|
2.11
|
331,470
|
|
|
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
|
|
|