|
|
Closing price on 10/26/2012
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
238,840 |
| Split-adjusted Price |
2.28 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
2.28
|
238,840
|
|
|
10/25/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.28
|
382,510
|
|
|
10/24/2012
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
2.31
|
227,890
|
|
|
10/23/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.37
|
185,850
|
|
|
10/22/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.34
|
408,270
|
|
|
10/19/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
2.39
|
640,290
|
|
|
10/18/2012
|
+0.10 / +1.15%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
2.48
|
407,120
|
|
|
10/17/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.45
|
656,270
|
|
|
10/16/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
2.51
|
414,440
|
|
|
10/15/2012
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
2.39
|
302,100
|
|
|
10/12/2012
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
2.45
|
471,620
|
|
|
10/11/2012
|
-0.10 / -1.12%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.80
|
2.48
|
579,190
|
|
|
10/10/2012
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
2.51
|
503,550
|
|
|
10/9/2012
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
2.45
|
869,020
|
|
|
10/8/2012
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.39
|
720,030
|
|
|
10/5/2012
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
2.28
|
315,430
|
|
|
10/4/2012
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
2.31
|
366,060
|
|
|
10/3/2012
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.40
|
2.37
|
204,280
|
|
|
10/2/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.31
|
353,560
|
|
|
10/1/2012
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
2.31
|
508,150
|
|
|
9/28/2012
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
2.42
|
433,700
|
|
|
9/27/2012
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
2.42
|
278,220
|
|
|
9/26/2012
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
2.48
|
314,320
|
|
|
9/25/2012
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.39
|
458,680
|
|
|
9/24/2012
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.45
|
513,920
|
|
|
9/21/2012
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
2.56
|
459,600
|
|
|
9/20/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.54
|
613,570
|
|
|
9/19/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.40
|
9.00
|
9.00
|
2.54
|
976,880
|
|
|
9/18/2012
|
-0.20 / -2.27%
|
8.70
|
9.00
|
8.40
|
8.60
|
8.60
|
2.42
|
1,004,920
|
|
|
9/17/2012
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.48
|
1,384,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|