|
Closing price on 11/18/2011
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.80 |
| Volume |
51,210 |
| Split-adjusted Price |
5.94 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-0.60 / -2.52%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.20
|
5.94
|
51,210
|
|
|
11/17/2011
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.10
|
23.80
|
23.80
|
6.10
|
56,730
|
|
|
11/16/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.80
|
6.10
|
55,660
|
|
|
11/15/2011
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.80
|
6.10
|
26,820
|
|
|
11/14/2011
|
-0.40 / -1.66%
|
24.00
|
24.00
|
22.90
|
23.70
|
23.70
|
6.07
|
38,440
|
|
|
11/11/2011
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.70
|
24.10
|
24.10
|
6.17
|
78,030
|
|
|
11/10/2011
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.20
|
24.00
|
24.00
|
6.15
|
107,280
|
|
|
11/9/2011
|
-0.70 / -2.92%
|
24.90
|
24.90
|
23.30
|
23.30
|
23.30
|
5.97
|
33,830
|
|
|
11/8/2011
|
-1.10 / -4.38%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.00
|
6.15
|
233,810
|
|
|
11/7/2011
|
+0.80 / +3.29%
|
24.60
|
25.10
|
23.50
|
25.10
|
25.10
|
6.43
|
190,020
|
|
|
11/4/2011
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.30
|
6.22
|
105,350
|
|
|
11/3/2011
|
-0.20 / -0.83%
|
23.00
|
24.40
|
23.00
|
24.00
|
24.00
|
6.15
|
53,300
|
|
|
11/2/2011
|
-0.70 / -2.81%
|
24.90
|
24.90
|
24.10
|
24.20
|
24.20
|
6.20
|
58,730
|
|
|
11/1/2011
|
0.00 / 0.00%
|
24.30
|
25.30
|
24.30
|
24.90
|
24.90
|
6.38
|
55,900
|
|
|
10/31/2011
|
-0.40 / -1.58%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
6.38
|
249,670
|
|
|
10/28/2011
|
+0.80 / +3.27%
|
25.00
|
25.30
|
24.80
|
25.30
|
25.30
|
6.48
|
88,510
|
|
|
10/27/2011
|
+0.50 / +2.08%
|
24.90
|
24.90
|
24.00
|
24.50
|
24.50
|
6.27
|
22,670
|
|
|
10/26/2011
|
-0.60 / -2.44%
|
24.70
|
24.70
|
23.80
|
24.00
|
24.00
|
6.15
|
261,190
|
|
|
10/25/2011
|
-1.20 / -4.65%
|
26.00
|
26.00
|
24.60
|
24.60
|
24.60
|
6.30
|
52,860
|
|
|
10/24/2011
|
+0.10 / +0.39%
|
26.10
|
26.40
|
25.60
|
25.80
|
25.80
|
6.61
|
54,960
|
|
|
10/21/2011
|
+0.70 / +2.80%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
6.58
|
360,800
|
|
|
10/20/2011
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
6.40
|
179,720
|
|
|
10/19/2011
|
+0.90 / +3.77%
|
24.90
|
24.90
|
23.80
|
24.80
|
24.80
|
6.35
|
854,990
|
|
|
10/18/2011
|
-1.20 / -4.78%
|
25.40
|
25.40
|
23.90
|
23.90
|
23.90
|
6.12
|
85,360
|
|
|
10/17/2011
|
-0.70 / -2.71%
|
26.10
|
26.10
|
25.10
|
25.10
|
25.10
|
6.43
|
238,890
|
|
|
10/14/2011
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.50
|
25.80
|
25.80
|
6.61
|
270,370
|
|
|
10/13/2011
|
-0.60 / -2.29%
|
26.20
|
26.20
|
25.40
|
25.60
|
25.60
|
6.56
|
254,960
|
|
|
10/12/2011
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.20
|
26.20
|
26.20
|
6.71
|
172,570
|
|
|
10/11/2011
|
+0.10 / +0.38%
|
25.90
|
26.40
|
25.90
|
26.10
|
26.10
|
6.68
|
232,450
|
|
|
10/10/2011
|
-0.50 / -1.89%
|
26.50
|
26.60
|
25.80
|
26.00
|
26.00
|
6.66
|
134,240
|
|
|