|
Closing price on 12/22/2011
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
148,540 |
| Split-adjusted Price |
5.61 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.90
|
21.90
|
21.90
|
5.61
|
148,540
|
|
|
12/21/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
5.74
|
61,640
|
|
|
12/20/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
5.76
|
280,780
|
|
|
12/19/2011
|
-0.20 / -0.86%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
5.89
|
317,890
|
|
|
12/16/2011
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.80
|
23.20
|
23.20
|
5.94
|
167,750
|
|
|
12/15/2011
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.40
|
22.80
|
22.80
|
5.84
|
61,030
|
|
|
12/14/2011
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
5.84
|
148,750
|
|
|
12/13/2011
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.90
|
22.90
|
22.90
|
5.86
|
220,570
|
|
|
12/12/2011
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.60
|
22.90
|
22.90
|
5.86
|
471,070
|
|
|
12/9/2011
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.00
|
5.89
|
180,170
|
|
|
12/8/2011
|
+0.20 / +0.86%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
5.99
|
242,960
|
|
|
12/7/2011
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
5.94
|
136,070
|
|
|
12/6/2011
|
+0.50 / +2.13%
|
23.50
|
24.40
|
23.50
|
24.00
|
24.00
|
6.15
|
492,640
|
|
|
12/5/2011
|
+1.10 / +4.91%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.50
|
6.02
|
603,330
|
|
|
12/2/2011
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
5.74
|
110,080
|
|
|
12/1/2011
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.70
|
5.81
|
59,990
|
|
|
11/30/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.80
|
5.84
|
69,500
|
|
|
11/29/2011
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.80
|
5.84
|
105,200
|
|
|
11/28/2011
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
5.84
|
211,630
|
|
|
11/25/2011
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.00
|
5.89
|
150,280
|
|
|
11/24/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.10
|
5.92
|
93,120
|
|
|
11/23/2011
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.10
|
5.92
|
183,160
|
|
|
11/22/2011
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.70
|
23.10
|
23.10
|
5.92
|
251,210
|
|
|
11/21/2011
|
-0.10 / -0.43%
|
23.00
|
23.90
|
22.70
|
23.10
|
23.10
|
5.92
|
70,440
|
|
|
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
|
|
|