|
Closing price on 12/25/2013
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
601,963 |
| Split-adjusted Price |
1.28 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2013
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
1.28
|
601,963
|
|
|
12/24/2013
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
1.29
|
49,390
|
|
|
12/23/2013
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
1.32
|
27,670
|
|
|
12/20/2013
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
1.31
|
86,870
|
|
|
12/19/2013
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
1.35
|
132,870
|
|
|
12/18/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.50
|
1.34
|
26,570
|
|
|
12/17/2013
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
1.34
|
133,740
|
|
|
12/16/2013
|
+0.10 / +1.08%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.40
|
1.32
|
155,520
|
|
|
12/13/2013
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
1.31
|
111,290
|
|
|
12/12/2013
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.30
|
1.31
|
307,070
|
|
|
12/11/2013
|
-0.60 / -5.83%
|
10.50
|
10.50
|
9.60
|
9.70
|
9.70
|
1.36
|
83,380
|
|
|
12/10/2013
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.30
|
1.45
|
206,490
|
|
|
12/9/2013
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
1.52
|
132,600
|
|
|
12/6/2013
|
+0.30 / +2.88%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.70
|
1.50
|
194,270
|
|
|
12/5/2013
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.40
|
1.46
|
153,980
|
|
|
12/4/2013
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.40
|
10.00
|
10.00
|
1.41
|
453,450
|
|
|
12/3/2013
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
1.34
|
67,400
|
|
|
12/2/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
1.31
|
117,350
|
|
|
11/29/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
1.31
|
40,360
|
|
|
11/28/2013
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
1.31
|
63,970
|
|
|
11/27/2013
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
1.27
|
324,010
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
1.19
|
89,330
|
|
|
11/25/2013
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
1.19
|
116,620
|
|
|
11/22/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
1.17
|
33,810
|
|
|
11/21/2013
|
-0.60 / -6.74%
|
8.70
|
9.00
|
8.30
|
8.30
|
8.30
|
1.17
|
159,690
|
|
|
11/20/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
1.25
|
126,970
|
|
|
11/19/2013
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.90
|
1.25
|
235,660
|
|
|
11/18/2013
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
1.18
|
197,570
|
|
|
11/15/2013
|
-0.30 / -3.66%
|
8.00
|
8.20
|
7.70
|
7.90
|
7.90
|
1.11
|
136,090
|
|
|
11/14/2013
|
+0.20 / +2.50%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.20
|
1.15
|
125,590
|
|
|