Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ANR,02/28/13,8.050,8.200,7.950,7.980,10089001,-0.19,-2.33%
ANR,02/27/13,8.090,8.280,8.090,8.170,8318883,0.07,0.86%
ANR,02/26/13,8.200,8.260,7.850,8.100,13811416,-0.05,-0.61%
ANR,02/25/13,8.720,8.830,8.120,8.150,12584797,-0.52,-6.00%
ANR,02/22/13,9.000,9.066,8.600,8.670,9951288,-0.21,-2.36%
ANR,02/21/13,8.980,9.200,8.717,8.880,9132463,-0.25,-2.74%
ANR,02/20/13,9.520,9.690,9.100,9.130,14722656,-0.37,-3.89%
ANR,02/19/13,9.520,9.810,9.320,9.500,21811143,0.02,0.21%
ANR,02/15/13,9.550,9.670,9.220,9.480,14113497,-0.19,-1.96%
ANR,02/14/13,9.100,9.900,9.050,9.670,39610285,1.18,13.90%
ANR,02/13/13,8.400,8.700,8.360,8.490,11518854,0.07,0.83%
ANR,02/12/13,8.310,8.500,8.210,8.420,6682611,0.17,2.06%
ANR,02/11/13,8.200,8.330,8.080,8.250,7342295,0.02,0.24%
ANR,02/08/13,8.460,8.460,8.150,8.230,10413698,-0.28,-3.29%
ANR,02/07/13,8.700,8.810,8.375,8.510,9296479,-0.16,-1.85%
ANR,02/06/13,8.380,8.700,8.310,8.670,8177668,-0.02,-0.23%
ANR,02/04/13,8.570,8.950,8.560,8.690,10001968,-0.04,-0.46%
ANR,02/01/13,8.960,9.060,8.700,8.730,14458858,-0.13,-1.47%
ANR,01/31/13,8.650,8.890,8.450,8.860,12584436,0.25,2.90%
ANR,01/30/13,9.120,9.230,8.534,8.610,16200003,-0.50,-5.49%
ANR,01/29/13,8.970,9.340,8.970,9.110,17429555,0.22,2.47%
ANR,01/28/13,9.290,9.300,8.870,8.890,13211346,-0.32,-3.47%
ANR,01/25/13,9.420,9.510,9.120,9.210,14215352,-0.11,-1.18%
ANR,01/24/13,9.830,9.980,9.300,9.320,16348409,-0.54,-5.48%
ANR,01/23/13,10.05,10.20,9.820,9.860,18007465,-0.08,-0.80%
ANR,01/22/13,9.560,9.970,9.320,9.940,16678459,0.40,4.19%
ANR,01/18/13,9.300,9.710,9.140,9.540,15899614,0.21,2.25%
ANR,01/17/13,9.300,9.430,9.100,9.330,13293436,0.13,1.41%
ANR,01/16/13,9.180,9.320,9.030,9.200,13252761,-0.09,-0.97%
ANR,01/15/13,9.240,9.690,9.080,9.290,20768061,0.11,1.20%
ANR,01/14/13,9.490,9.640,9.090,9.180,13918105,-0.37,-3.87%
ANR,01/12/13,9.750,9.810,9.300,9.550,16592391,0.00,0.00%
ANR,01/11/13,9.750,9.810,9.300,9.550,16590671,-0.22,-2.25%
ANR,01/10/13,10.12,10.15,9.650,9.770,16201766,-0.13,-1.31%
ANR,01/09/13,10.39,10.48,9.800,9.900,18880084,-0.40,-3.88%
ANR,01/08/13,10.60,10.66,10.06,10.30,18950842,-0.30,-2.83%
ANR,01/07/13,10.34,10.74,10.22,10.60,14543199,0.22,2.12%
ANR,01/04/13,10.15,10.46,10.07,10.38,13281148,0.23,2.27%
ANR,01/03/13,9.570,10.29,9.440,10.15,22918658,0.55,5.73%
ANR,01/02/13,9.800,9.800,9.410,9.600,22274694,-0.14,-1.44%
ANR,12/31/12,9.220,9.970,9.200,9.740,14737314,0.47,5.07%
ANR,12/28/12,9.210,9.340,9.140,9.270,7361530,-0.05,-0.54%
ANR,12/27/12,9.540,9.650,9.130,9.320,11047300,-0.21,-2.20%
ANR,12/26/12,9.090,9.670,9.040,9.530,11385703,0.50,5.54%
ANR,12/24/12,9.270,9.300,8.920,9.030,5455932,-0.25,-2.69%
ANR,12/21/12,9.170,9.310,8.940,9.280,14284580,-0.23,-2.42%
ANR,12/20/12,9.570,9.670,9.410,9.510,12301754,-0.02,-0.21%
ANR,12/19/12,9.860,10.17,9.500,9.530,27666208,-0.36,-3.64%
ANR,12/18/12,9.470,9.900,9.470,9.890,13095980,0.42,4.44%
ANR,12/17/12,9.710,10.00,9.370,9.470,17476788,-0.21,-2.17%
ANR,12/14/12,9.220,9.800,9.210,9.680,17935610,0.34,3.64%
ANR,12/13/12,9.320,9.530,9.210,9.340,14015450,-0.02,-0.21%
ANR,12/12/12,9.310,9.670,9.190,9.360,24233600,0.26,2.86%
ANR,12/11/12,9.040,9.300,8.800,9.100,19939836,0.00,0.00%
ANR,12/10/12,8.270,9.240,8.140,9.100,28191751,0.81,9.77%
ANR,12/07/12,8.110,8.290,7.970,8.290,12381862,0.28,3.50%
ANR,12/06/12,8.170,8.390,7.970,8.010,18165671,-0.06,-0.74%
ANR,12/05/12,7.350,8.150,7.330,8.070,24192773,0.82,11.31%