|
|
Closing price on 9/7/2011
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
105,580 |
| Split-adjusted Price |
6.62 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.70 / +3.07%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.62
|
105,580
|
|
|
9/6/2011
|
-0.40 / -1.72%
|
22.60
|
23.10
|
22.50
|
22.80
|
22.80
|
6.42
|
107,770
|
|
|
9/5/2011
|
-0.80 / -3.33%
|
24.00
|
24.20
|
22.80
|
23.20
|
23.20
|
6.54
|
134,530
|
|
|
9/1/2011
|
+0.30 / +1.27%
|
23.90
|
24.00
|
23.60
|
24.00
|
24.00
|
6.76
|
132,980
|
|
|
8/31/2011
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.10
|
23.70
|
23.70
|
6.68
|
184,120
|
|
|
8/30/2011
|
+0.40 / +1.75%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.30
|
6.56
|
176,140
|
|
|
8/29/2011
|
+1.00 / +4.57%
|
22.00
|
22.90
|
21.80
|
22.90
|
22.90
|
6.45
|
79,660
|
|
|
8/26/2011
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.90
|
21.90
|
21.90
|
6.17
|
37,510
|
|
|
8/25/2011
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.50
|
22.20
|
22.20
|
6.25
|
40,980
|
|
|
8/24/2011
|
-0.20 / -0.90%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
6.20
|
188,690
|
|
|
8/23/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.90
|
22.20
|
22.20
|
6.25
|
356,720
|
|
|
8/22/2011
|
+0.80 / +3.74%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.20
|
6.25
|
119,520
|
|
|
8/19/2011
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
6.03
|
240,790
|
|
|
8/18/2011
|
+0.50 / +2.33%
|
22.20
|
22.20
|
21.90
|
22.00
|
22.00
|
6.20
|
55,170
|
|
|
8/17/2011
|
+0.80 / +3.86%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
6.06
|
75,460
|
|
|
8/16/2011
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.70
|
5.83
|
32,840
|
|
|
8/15/2011
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.20
|
20.40
|
20.40
|
5.75
|
12,110
|
|
|
8/12/2011
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
5.83
|
22,600
|
|
|
8/11/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.80
|
5.86
|
54,450
|
|
|
8/10/2011
|
+0.40 / +1.96%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.80
|
5.86
|
31,090
|
|
|
8/9/2011
|
-0.90 / -4.23%
|
20.30
|
21.30
|
20.30
|
20.40
|
20.40
|
5.75
|
96,770
|
|
|
8/8/2011
|
-0.40 / -1.84%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.30
|
6.00
|
26,210
|
|
|
8/5/2011
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.70
|
6.11
|
41,290
|
|
|
8/4/2011
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
6.06
|
107,240
|
|
|
8/3/2011
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
5.77
|
59,640
|
|
|
8/2/2011
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
5.86
|
90,020
|
|
|
8/1/2011
|
-0.30 / -1.41%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
5.92
|
39,900
|
|
|
7/29/2011
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.30
|
6.00
|
17,830
|
|
|
7/28/2011
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.30
|
21.30
|
6.00
|
26,210
|
|
|
7/27/2011
|
-0.20 / -0.93%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.30
|
6.00
|
28,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|