|
Closing price on 3/5/2013
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
574,660 |
| Split-adjusted Price |
1.82 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
1.82
|
574,660
|
|
|
3/4/2013
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.40
|
1.90
|
654,350
|
|
|
3/1/2013
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.00
|
731,370
|
|
|
2/28/2013
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.05
|
554,770
|
|
|
2/27/2013
|
-0.10 / -1.25%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.90
|
2.02
|
557,020
|
|
|
2/26/2013
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.05
|
1,371,540
|
|
|
2/25/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.18
|
579,760
|
|
|
2/22/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
8.60
|
8.60
|
2.20
|
917,150
|
|
|
2/21/2013
|
-0.50 / -5.49%
|
9.00
|
9.40
|
8.60
|
8.60
|
8.60
|
2.20
|
2,199,690
|
|
|
2/20/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.33
|
650,210
|
|
|
2/19/2013
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
2.36
|
738,720
|
|
|
2/18/2013
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
2.36
|
901,960
|
|
|
2/8/2013
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
2.33
|
801,500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
2.23
|
377,410
|
|
|
2/6/2013
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.23
|
768,390
|
|
|
2/5/2013
|
-0.30 / -3.41%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.18
|
1,516,260
|
|
|
2/4/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.25
|
377,280
|
|
|
2/1/2013
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.28
|
374,550
|
|
|
1/31/2013
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.30
|
621,930
|
|
|
1/30/2013
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
2.38
|
1,070,980
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
2.28
|
795,430
|
|
|
1/28/2013
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
2.28
|
993,390
|
|
|
1/25/2013
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.10
|
2.33
|
954,070
|
|
|
1/24/2013
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.28
|
612,690
|
|
|
1/23/2013
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
2.20
|
600,440
|
|
|
1/22/2013
|
-0.50 / -5.43%
|
9.10
|
9.20
|
8.60
|
8.70
|
8.70
|
2.23
|
1,881,250
|
|
|
1/21/2013
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.20
|
2.36
|
640,880
|
|
|
1/18/2013
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.30
|
9.40
|
9.40
|
2.41
|
896,380
|
|
|
1/17/2013
|
+0.20 / +2.11%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
2.48
|
2,735,590
|
|
|
1/16/2013
|
+0.60 / +6.74%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
2.43
|
1,755,460
|
|
|