|
|
Closing price on 10/3/2012
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
204,280 |
| Split-adjusted Price |
2.37 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.42
|
208,940
|
|
|
9/13/2012
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.20
|
2.31
|
509,610
|
|
|
9/12/2012
|
-0.30 / -3.66%
|
8.10
|
8.50
|
7.90
|
7.90
|
7.90
|
2.23
|
499,610
|
|
|
9/11/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.31
|
1,106,950
|
|
|
9/10/2012
|
-0.40 / -4.44%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
2.42
|
426,650
|
|
|
9/7/2012
|
-0.40 / -4.26%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
2.54
|
1,003,290
|
|
|
9/6/2012
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
2.65
|
554,510
|
|
|
9/5/2012
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.76
|
469,040
|
|
|
9/4/2012
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
2.87
|
245,380
|
|
|
8/31/2012
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
2.79
|
285,180
|
|
|
8/30/2012
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
2.87
|
395,830
|
|
|
8/29/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.90
|
541,800
|
|
|
8/28/2012
|
-0.50 / -4.81%
|
10.00
|
10.40
|
9.90
|
9.90
|
9.90
|
2.79
|
1,240,110
|
|
|
8/27/2012
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
2.93
|
406,350
|
|
|
8/24/2012
|
-0.40 / -3.54%
|
10.80
|
11.70
|
10.80
|
10.90
|
10.90
|
3.07
|
1,627,580
|
|
|
8/23/2012
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.18
|
147,450
|
|
|
8/22/2012
|
-0.60 / -4.84%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
3.32
|
1,067,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|