ABV

• nasdaq comunity rating:100% of 1
• raiting:[0%] P/E Growth
• raiting:[43%] Value
• raiting:[64%] Momentum Strategy
• raiting:[65%] Small Cap Growth
• raiting:[43%] Contrarian
• raiting:[60%] Price/Sales

Stock: ABV
Date	Open	High	Low	Close	Volume
2012-01-26	37.22	37.33	36.95	37.11	2533400
2012-01-25	37.13	37.13	36.49	37.10	2195300
2012-01-24	36.79	37.27	36.74	37.02	2573600
2012-01-23	37.10	37.23	36.71	36.82	2506000
2012-01-20	37.38	37.38	36.86	36.95	2172300
2012-01-19	37.31	37.50	37.17	37.33	2477000
2012-01-18	36.64	37.25	36.54	37.25	2997700
2012-01-17	36.42	36.78	36.32	36.45	2908800
2012-01-13	35.81	36.03	35.53	35.92	1730900
2012-01-12	35.90	36.22	35.81	36.00	2333100
2012-01-11	35.43	35.67	35.42	35.61	1396900
2012-01-10	35.31	35.46	35.05	35.42	2586300
2012-01-09	34.68	35.09	34.66	34.80	3046600
2012-01-06	35.02	35.09	34.43	34.48	1912600
2012-01-05	34.94	35.02	34.68	34.79	2518700
2012-01-04	36.21	36.27	35.09	35.16	3627000
2012-01-03	36.83	37.16	36.27	36.35	3451200
2011-12-30	36.10	36.39	35.96	36.09	1120500
2011-12-29	35.77	36.25	35.77	36.19	1358900
2011-12-28	36.05	36.06	35.58	35.66	1388500
2011-12-27	36.18	36.23	35.84	36.13	1437000
2011-12-23	36.02	36.13	35.65	35.99	1761900
2011-12-22	36.15	36.15	35.62	35.86	2532500
2011-12-21	36.25	36.33	35.71	36.02	2087000
2011-12-20	36.41	36.65	36.21	36.26	2681500
2011-12-19	36.00	36.62	35.71	35.75	2502900
2011-12-16	36.00	36.36	35.72	35.91	3628900
2011-12-15	35.49	35.81	35.26	35.69	2045200
2011-12-14	35.02	35.26	34.90	35.01	2348900
2011-12-13	35.42	35.54	35.00	35.24	2280900
2011-12-12	35.42	35.48	35.00	35.19	1945800
2011-12-09	35.45	36.00	35.43	35.94	2201200
2011-12-08	35.28	35.87	35.11	35.49	2653600
2011-12-07	35.02	35.95	34.87	35.88	2448900
2011-12-06	34.93	35.23	34.78	35.10	1194600
2011-12-05	34.96	35.30	34.80	35.06	2367200
2011-12-02	35.35	35.43	34.47	34.51	3126800
2011-12-01	34.34	34.98	34.20	34.68	2584500
2011-11-30	34.33	34.43	33.72	34.38	3511600
2011-11-29	32.67	33.20	32.55	33.15	2613300
2011-11-28	32.14	32.45	32.00	32.44	2260200
2011-11-25	31.34	31.80	31.33	31.51	1284100
2011-11-23	31.75	31.81	31.31	31.53	2211900
2011-11-22	32.13	32.25	31.69	31.91	1901700
2011-11-21	32.41	32.44	31.81	32.07	2512300
2011-11-18	33.18	33.24	32.64	32.82	2131200
2011-11-17	33.47	33.77	32.90	33.18	1662900
2011-11-16	33.49	34.02	33.27	33.31	3392100
2011-11-15	33.52	33.97	33.23	33.91	1839400
2011-11-14	33.39	33.74	33.24	33.52	2675000
2011-11-11	33.65	34.09	33.50	33.88	1835800
2011-11-10	33.42	33.48	32.87	33.17	2909200
2011-11-09	33.01	33.45	32.91	33.10	3611300
2011-11-08	33.34	33.71	33.06	33.69	1921100
2011-11-07	33.53	33.63	33.09	33.43	1897600
2011-11-04	33.56	33.71	33.26	33.29	1832000
2011-11-03	34.07	34.07	33.52	33.81	2652400
2011-11-02	34.14	34.31	33.54	33.89	1703100
2011-11-01	32.84	33.95	32.66	33.65	2477200
2011-10-31	34.27	34.35	33.69	33.72	2130000
2011-10-28	33.93	34.56	33.86	34.49	2744900
2011-10-27	34.66	34.79	33.71	33.86	5463100
2011-10-26	34.00	34.19	33.36	33.81	2666400
2011-10-25	33.84	33.84	33.25	33.58	2488200
2011-10-24	33.70	34.15	33.52	33.89	2837300
2011-10-21	33.72	34.11	33.46	33.50	3051000
2011-10-20	33.65	33.84	33.02	33.29	2750300
2011-10-19	33.59	33.99	33.43	33.54	2618400
2011-10-18	32.73	33.65	32.64	33.47	2390400
2011-10-17	33.00	33.55	32.64	32.71	2200100
2011-10-14	33.23	33.30	32.69	33.03	2232000
2011-10-13	32.92	33.09	32.56	32.87	2322800
2011-10-12	32.91	33.15	32.13	32.79	2777000
2011-10-11	32.35	32.84	32.09	32.62	1886500
2011-10-10	33.06	33.07	32.44	32.53	2414800
2011-10-07	32.30	33.12	32.00	32.05	3306200
2011-10-06	31.79	32.53	31.59	31.99	4140100
2011-10-05	30.53	31.49	30.35	31.38	3994200
2011-10-04	29.55	30.62	29.54	30.46	5500000
2011-10-03	30.25	30.57	29.74	29.92	4268000
2011-09-30	30.87	30.93	30.29	30.65	4439800
2011-09-29	31.26	31.70	30.69	31.13	3192800
2011-09-28	31.24	31.70	30.93	31.00	3456600
2011-09-27	31.66	31.74	31.12	31.25	3374200
2011-09-26	31.05	31.21	30.05	31.09	2550800
2011-09-23	29.92	31.08	29.89	30.91	3926300
2011-09-22	29.85	30.76	29.20	30.14	5508900
2011-09-21	32.26	32.34	31.16	31.18	3618800
2011-09-20	32.17	32.85	31.96	32.42	2831400
2011-09-19	31.90	32.41	31.59	32.24	2890500
2011-09-16	33.08	33.15	32.60	32.64	3369400
2011-09-15	33.13	33.39	32.59	32.96	2283900
2011-09-14	32.47	32.92	32.00	32.66	3400500
2011-09-13	32.41	32.47	31.78	32.31	1943600
2011-09-12	32.01	32.38	31.57	32.15	3581300
2011-09-09	32.79	32.90	32.19	32.39	3336100
2011-09-08	33.69	33.85	33.33	33.40	3175000
2011-09-07	33.77	33.86	33.43	33.75	2264400
2011-09-06	33.37	33.52	33.04	33.43	4361500
2011-09-02	34.39	34.57	34.06	34.44	3521400
2011-09-01	36.20	36.30	34.94	35.01	6239200
2011-08-31	34.85	35.81	34.69	35.64	6138800
2011-08-30	34.23	34.98	34.02	34.70	2533400
2011-08-29	33.77	34.35	33.67	34.33	2877200
2011-08-26	33.32	33.36	32.61	33.30	3066600
2011-08-25	33.57	33.78	33.33	33.50	2837900
2011-08-24	33.43	34.14	33.15	33.71	3942900
2011-08-23	32.90	34.13	32.73	34.13	3616100
2011-08-22	33.46	33.60	32.76	32.86	2779100
2011-08-19	32.25	33.85	32.10	33.12	5449600
2011-08-18	32.12	32.55	31.73	32.45	4518900
2011-08-17	33.11	33.45	32.87	33.20	3196000
2011-08-16	31.84	33.13	31.75	32.97	5375200
2011-08-15	31.85	32.30	31.73	32.29	3273800
2011-08-12	30.40	31.51	30.34	31.30	4497500
2011-08-11	29.07	30.90	28.88	30.30	5026100
2011-08-10	28.80	29.38	28.38	28.44	4303300
2011-08-09	28.25	29.50	28.03	29.50	7094000
2011-08-08	28.84	29.07	27.85	27.98	5692800
2011-08-05	29.00	30.10	28.33	29.67	6175600
2011-08-04	29.84	30.16	28.87	28.88	6258700
2011-08-03	29.79	30.29	29.50	30.27	3696100
2011-08-02	30.34	30.40	29.95	29.98	3202400
2011-08-01	30.49	30.57	29.79	29.99	4031100
2011-07-29	30.31	30.42	29.75	30.02	5439800
2011-07-28	30.19	30.60	30.00	30.47	4082600
2011-07-27	30.72	30.72	30.02	30.23	4980100
2011-07-26	31.12	31.28	30.73	31.05	3538200
2011-07-25	31.74	31.95	31.33	31.52	1789600
2011-07-22	31.89	32.19	31.84	31.97	1664300
2011-07-21	32.03	32.16	31.49	31.90	2453400
2011-07-20	32.14	32.64	31.88	31.90	2191400
2011-07-19	31.65	32.22	31.52	32.15	2210600
2011-07-18	31.00	31.46	30.81	31.39	1750900
2011-07-15	31.93	32.05	31.27	31.40	3058600
2011-07-14	32.04	32.06	31.52	31.81	2572300
2011-07-13	31.89	32.15	31.29	31.79	3182400
2011-07-12	32.12	32.39	31.65	31.69	2085000
2011-07-11	32.52	32.66	31.72	32.07	3226000
2011-07-08	33.50	33.53	32.88	33.05	3262000
2011-07-07	34.23	34.41	33.67	33.89	2883100
2011-07-06	34.35	34.68	34.21	34.47	3166100
2011-07-05	34.15	34.58	33.86	34.49	2943700
2011-07-01	33.73	34.38	33.40	34.30	2097400
2011-06-30	33.65	33.80	33.45	33.73	2065700
2011-06-29	33.02	33.69	32.80	33.46	2656100
2011-06-28	32.49	33.10	32.43	33.06	1514400
2011-06-27	31.88	32.56	31.82	32.30	1457200
2011-06-24	32.17	32.31	31.70	31.79	1420500
2011-06-23	32.04	32.04	31.37	32.02	1268900
2011-06-22	32.31	32.85	32.22	32.23	1746100
2011-06-21	32.01	32.56	31.91	32.38	1918900
2011-06-20	31.17	31.90	31.12	31.80	1440100
2011-06-17	31.32	31.54	30.90	31.11	1969600
2011-06-16	31.25	31.40	30.70	31.04	2096200
2011-06-15	31.64	31.80	31.31	31.49	1400400
2011-06-14	31.66	32.08	31.50	31.95	1794100
2011-06-13	31.42	31.79	31.26	31.42	1318700
2011-06-10	32.36	32.44	31.56	31.67	1602500
2011-06-09	32.31	32.56	32.07	32.38	1447900
2011-06-08	31.71	32.13	31.50	32.00	1844000
2011-06-07	31.50	31.98	31.50	31.60	1411400
2011-06-06	31.83	32.01	31.36	31.40	1501300
2011-06-03	31.00	32.03	30.93	31.84	1895000
2011-06-02	31.15	31.40	30.87	31.24	1430500
2011-06-01	31.32	31.50	30.99	31.04	1818600
2011-05-31	31.77	31.79	31.19	31.54	2775700
2011-05-27	31.34	31.76	31.30	31.52	1472100
2011-05-26	30.93	31.16	30.70	30.96	1642000
2011-05-25	30.84	31.25	30.57	30.84	2333700
2011-05-24	31.00	31.00	30.67	30.78	1417600
2011-05-23	30.53	31.00	30.43	30.90	1333300
2011-05-20	31.27	31.33	30.84	31.10	1933000
2011-05-19	31.45	31.50	31.14	31.35	2040900
2011-05-18	31.66	31.89	31.26	31.45	2433500
2011-05-17	30.78	31.60	30.69	31.55	2840400
2011-05-16	31.07	31.47	30.88	30.92	1556600
2011-05-13	31.58	31.82	30.89	31.19	2346800
2011-05-12	31.56	31.72	31.14	31.62	2043800
2011-05-11	32.14	32.17	31.58	31.70	2312500
2011-05-10	32.22	32.52	32.15	32.35	1606100
2011-05-09	32.81	33.24	32.25	32.33	2070000
2011-05-06	32.80	32.94	32.43	32.81	3903000
2011-05-05	31.22	32.70	31.14	32.07	3726900
2011-05-04	31.98	32.11	31.35	31.47	2680600
2011-05-03	32.34	32.79	31.91	31.92	2520600
2011-05-02	32.47	33.10	32.34	32.88	3663700
2011-04-29	32.00	32.69	31.92	32.58	2837100
2011-04-28	31.84	32.32	31.81	32.27	4374500
2011-04-27	32.45	32.47	31.86	32.32	2536000
2011-04-26	31.71	32.32	31.62	32.30	2400000
2011-04-25	31.47	31.71	31.43	31.68	1590900
2011-04-21	31.34	31.79	31.22	31.77	1284600
2011-04-20	31.27	31.31	30.74	31.15	2207800
2011-04-19	30.27	31.09	30.24	31.09	2250400
2011-04-18	29.56	29.98	29.41	29.97	2530200
2011-04-15	29.83	30.08	29.74	30.05	2204300