|
Closing price on 2/28/2011
|
|
| Open |
23.00 |
| High |
24.30 |
| Low |
23.00 |
| Volume |
104,420 |
| Split-adjusted Price |
6.68 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
+0.50 / +2.16%
|
23.00
|
24.30
|
23.00
|
23.70
|
23.70
|
6.68
|
104,420
|
|
|
2/25/2011
|
-0.60 / -2.52%
|
24.00
|
24.00
|
22.80
|
23.20
|
23.20
|
6.54
|
63,070
|
|
|
2/24/2011
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.80
|
6.70
|
70,540
|
|
|
2/23/2011
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.80
|
23.80
|
23.80
|
6.70
|
13,070
|
|
|
2/22/2011
|
0.00 / 0.00%
|
23.00
|
23.90
|
22.80
|
23.90
|
23.90
|
6.73
|
66,740
|
|
|
2/21/2011
|
-1.20 / -4.78%
|
25.20
|
25.20
|
23.90
|
23.90
|
23.90
|
6.73
|
96,810
|
|
|
2/18/2011
|
+0.10 / +0.40%
|
25.50
|
25.70
|
25.00
|
25.10
|
25.10
|
7.07
|
103,790
|
|
|
2/17/2011
|
-1.30 / -4.94%
|
26.00
|
26.40
|
25.00
|
25.00
|
25.00
|
7.04
|
145,010
|
|
|
2/16/2011
|
+0.30 / +1.15%
|
25.60
|
26.80
|
25.60
|
26.30
|
26.30
|
7.41
|
182,660
|
|
|
2/15/2011
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.40
|
26.00
|
26.00
|
7.32
|
50,190
|
|
|
2/14/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.30
|
26.00
|
26.00
|
7.32
|
97,090
|
|
|
2/11/2011
|
-0.50 / -1.89%
|
26.30
|
26.50
|
25.80
|
26.00
|
26.00
|
7.32
|
32,680
|
|
|
2/10/2011
|
0.00 / 0.00%
|
25.80
|
26.80
|
25.80
|
26.50
|
26.50
|
7.47
|
17,260
|
|
|
2/9/2011
|
-1.00 / -3.64%
|
27.10
|
27.50
|
26.20
|
26.50
|
26.50
|
7.47
|
153,340
|
|
|
2/8/2011
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
7.75
|
23,740
|
|
|
1/28/2011
|
-0.20 / -0.71%
|
28.40
|
28.80
|
27.00
|
27.90
|
27.90
|
7.86
|
142,990
|
|
|
1/27/2011
|
+1.00 / +3.69%
|
27.70
|
28.10
|
27.10
|
28.10
|
28.10
|
7.92
|
105,940
|
|
|
1/26/2011
|
+1.20 / +4.63%
|
25.30
|
27.10
|
25.30
|
27.10
|
27.10
|
7.63
|
59,020
|
|
|
1/25/2011
|
-1.30 / -4.78%
|
27.00
|
27.10
|
25.90
|
25.90
|
25.90
|
7.30
|
82,880
|
|
|
1/24/2011
|
+0.50 / +1.87%
|
28.00
|
28.00
|
26.70
|
27.20
|
27.20
|
7.66
|
441,880
|
|
|
1/21/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
7.52
|
39,660
|
|
|
1/20/2011
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.18
|
33,040
|
|
|
1/19/2011
|
+1.10 / +4.74%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
6.85
|
320
|
|
|
1/18/2011
|
-45.30 / -66.13%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.54
|
10
|
|
|
1/17/2011
|
+2.50 / +3.79%
|
68.00
|
68.50
|
66.50
|
68.50
|
68.50
|
6.23
|
594,940
|
|
|
1/14/2011
|
+3.00 / +4.76%
|
63.50
|
66.00
|
63.50
|
66.00
|
66.00
|
6.01
|
363,760
|
|
|
1/13/2011
|
+1.50 / +2.44%
|
61.50
|
63.00
|
61.00
|
63.00
|
63.00
|
5.73
|
181,760
|
|
|
1/12/2011
|
+0.50 / +0.82%
|
60.50
|
61.50
|
60.50
|
61.50
|
61.50
|
5.60
|
150,100
|
|
|
1/11/2011
|
-2.00 / -3.17%
|
62.00
|
63.00
|
61.00
|
61.00
|
61.00
|
5.55
|
197,720
|
|
|
1/10/2011
|
-0.50 / -0.79%
|
64.50
|
64.50
|
62.50
|
63.00
|
63.00
|
5.73
|
135,510
|
|
|