|
Closing price on 9/23/2011
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
322,340 |
| Split-adjusted Price |
1.02 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.40
|
9.00
|
9.00
|
1.02
|
322,340
|
|
|
9/22/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.80
|
0.99
|
261,370
|
|
|
9/21/2011
|
+0.20 / +2.44%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.40
|
0.95
|
355,280
|
|
|
9/20/2011
|
-0.40 / -4.65%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.20
|
0.93
|
251,590
|
|
|
9/19/2011
|
-0.10 / -1.15%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.60
|
0.97
|
377,830
|
|
|
9/16/2011
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
0.98
|
363,900
|
|
|
9/15/2011
|
+0.40 / +4.60%
|
8.40
|
9.10
|
8.30
|
9.10
|
9.10
|
1.03
|
438,480
|
|
|
9/14/2011
|
-0.10 / -1.14%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
0.98
|
189,190
|
|
|
9/13/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
0.99
|
486,270
|
|
|
9/12/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
0.95
|
1,446,630
|
|
|
9/9/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
0.90
|
446,000
|
|
|
9/8/2011
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0.87
|
14,420
|
|
|
9/7/2011
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.84
|
168,080
|
|
|
9/6/2011
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.80
|
68,350
|
|
|
9/5/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
0.77
|
718,810
|
|
|
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
|
|
|