|
Closing price on 9/25/2009
|
|
| Open |
24.80 |
| High |
25.40 |
| Low |
24.60 |
| Volume |
195,390 |
| Split-adjusted Price |
2.51 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
0.00 / 0.00%
|
24.80
|
25.40
|
24.60
|
24.80
|
24.80
|
2.51
|
195,390
|
|
|
9/24/2009
|
-0.70 / -2.75%
|
25.60
|
25.70
|
24.80
|
24.80
|
24.80
|
2.51
|
296,070
|
|
|
9/23/2009
|
-0.40 / -1.54%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.50
|
2.59
|
493,150
|
|
|
9/22/2009
|
-1.00 / -3.72%
|
26.30
|
26.90
|
25.90
|
25.90
|
25.90
|
2.63
|
441,600
|
|
|
9/21/2009
|
+1.10 / +4.26%
|
26.40
|
27.00
|
26.30
|
26.90
|
26.90
|
2.73
|
673,060
|
|
|
9/18/2009
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.80
|
25.80
|
2.62
|
322,690
|
|
|
9/17/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.80
|
2.62
|
261,900
|
|
|
9/16/2009
|
-0.70 / -2.66%
|
26.00
|
26.30
|
25.40
|
25.60
|
25.60
|
2.60
|
246,160
|
|
|
9/15/2009
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.00
|
26.30
|
26.30
|
2.67
|
451,510
|
|
|
9/14/2009
|
+1.10 / +4.37%
|
26.40
|
26.40
|
25.50
|
26.30
|
26.30
|
2.67
|
912,980
|
|
|
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
|
|
|