|
|
Closing price on 12/15/2011
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
61,030 |
| Split-adjusted Price |
6.42 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.80
|
6.42
|
61,030
|
|
|
12/14/2011
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
6.42
|
148,750
|
|
|
12/13/2011
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.90
|
22.90
|
22.90
|
6.45
|
220,570
|
|
|
12/12/2011
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.60
|
22.90
|
22.90
|
6.45
|
471,070
|
|
|
12/9/2011
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.00
|
6.48
|
180,170
|
|
|
12/8/2011
|
+0.20 / +0.86%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
6.59
|
242,960
|
|
|
12/7/2011
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
6.54
|
136,070
|
|
|
12/6/2011
|
+0.50 / +2.13%
|
23.50
|
24.40
|
23.50
|
24.00
|
24.00
|
6.76
|
492,640
|
|
|
12/5/2011
|
+1.10 / +4.91%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.50
|
6.62
|
603,330
|
|
|
12/2/2011
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
6.31
|
110,080
|
|
|
12/1/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.70
|
6.39
|
59,990
|
|
|
11/30/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.80
|
6.42
|
69,500
|
|
|
11/29/2011
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.80
|
6.42
|
105,200
|
|
|
11/28/2011
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
6.42
|
211,630
|
|
|
11/25/2011
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.00
|
6.48
|
150,280
|
|
|
11/24/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.10
|
6.51
|
93,120
|
|
|
11/23/2011
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.10
|
6.51
|
183,160
|
|
|
11/22/2011
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
23.10
|
23.10
|
6.51
|
251,210
|
|
|
11/21/2011
|
-0.10 / -0.43%
|
23.00
|
23.90
|
22.70
|
23.10
|
23.10
|
6.51
|
70,440
|
|
|
11/18/2011
|
-0.60 / -2.52%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.20
|
6.54
|
51,210
|
|
|
11/17/2011
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.10
|
23.80
|
23.80
|
6.70
|
56,730
|
|
|
11/16/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.80
|
6.70
|
55,660
|
|
|
11/15/2011
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.80
|
6.70
|
26,820
|
|
|
11/14/2011
|
-0.40 / -1.66%
|
24.00
|
24.00
|
22.90
|
23.70
|
23.70
|
6.68
|
38,440
|
|
|
11/11/2011
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.10
|
6.79
|
78,030
|
|
|
11/10/2011
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.20
|
24.00
|
24.00
|
6.76
|
107,280
|
|
|
11/9/2011
|
-0.70 / -2.92%
|
24.90
|
24.90
|
23.30
|
23.30
|
23.30
|
6.56
|
33,830
|
|
|
11/8/2011
|
-1.10 / -4.38%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.00
|
6.76
|
233,810
|
|
|
11/7/2011
|
+0.80 / +3.29%
|
24.60
|
25.10
|
23.50
|
25.10
|
25.10
|
7.07
|
190,020
|
|
|
11/4/2011
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.30
|
6.85
|
105,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|