|
|
Closing price on 11/14/2012
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
556,490 |
| Split-adjusted Price |
2.28 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
2.28
|
556,490
|
|
|
11/13/2012
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
2.28
|
530,360
|
|
|
11/12/2012
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
2.28
|
827,930
|
|
|
11/9/2012
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.20
|
393,550
|
|
|
11/8/2012
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.17
|
177,870
|
|
|
11/7/2012
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.20
|
698,420
|
|
|
11/6/2012
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.14
|
598,420
|
|
|
11/5/2012
|
-0.30 / -3.95%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
2.06
|
656,530
|
|
|
11/2/2012
|
-0.40 / -5.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
2.14
|
906,870
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.25
|
128,610
|
|
|
10/31/2012
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.25
|
222,920
|
|
|
10/30/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.31
|
137,510
|
|
|
10/29/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.28
|
122,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|