|
|
Closing price on 11/29/2012
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
230,590 |
| Split-adjusted Price |
2.20 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.20
|
230,590
|
|
|
11/28/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.20
|
222,740
|
|
|
11/27/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.20
|
186,640
|
|
|
11/26/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
2.20
|
307,260
|
|
|
11/23/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.23
|
187,490
|
|
|
11/22/2012
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.25
|
267,800
|
|
|
11/21/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.23
|
199,100
|
|
|
11/20/2012
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
8.00
|
2.25
|
444,980
|
|
|
11/19/2012
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.20
|
260,850
|
|
|
11/16/2012
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
2.25
|
189,560
|
|
|
11/15/2012
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.23
|
401,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|