|
|
Closing price on 12/20/2012
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
569,220 |
| Split-adjusted Price |
2.39 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2012
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
2.39
|
569,220
|
|
|
12/19/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
2.45
|
1,138,960
|
|
|
12/18/2012
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
2.34
|
458,470
|
|
|
12/17/2012
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
2.37
|
387,110
|
|
|
12/14/2012
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
2.34
|
763,450
|
|
|
12/13/2012
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.39
|
602,930
|
|
|
12/12/2012
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.80
|
2.48
|
764,400
|
|
|
12/11/2012
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
2.39
|
1,230,190
|
|
|
12/10/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
2.37
|
990,430
|
|
|
12/7/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
2.25
|
358,590
|
|
|
12/6/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.25
|
310,350
|
|
|
12/5/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.25
|
405,820
|
|
|
12/4/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.25
|
361,540
|
|
|
12/3/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.20
|
85,720
|
|
|
11/30/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.20
|
242,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|