|
Closing price on 7/18/2011
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.60 |
| Volume |
26,430 |
| Split-adjusted Price |
5.63 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.60
|
22.00
|
22.00
|
5.63
|
26,430
|
|
|
7/15/2011
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.60
|
22.00
|
22.00
|
5.63
|
36,800
|
|
|
7/14/2011
|
+0.10 / +0.46%
|
21.50
|
22.10
|
21.50
|
22.00
|
22.00
|
5.63
|
34,950
|
|
|
7/13/2011
|
+0.40 / +1.86%
|
22.30
|
22.30
|
21.70
|
21.90
|
21.90
|
5.61
|
17,650
|
|
|
7/12/2011
|
-0.60 / -2.71%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
5.51
|
325,830
|
|
|
7/11/2011
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.50
|
22.10
|
22.10
|
5.66
|
96,690
|
|
|
7/8/2011
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.10
|
5.66
|
56,730
|
|
|
7/7/2011
|
+0.40 / +1.83%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.30
|
5.71
|
32,500
|
|
|
7/6/2011
|
-0.90 / -3.95%
|
23.00
|
23.00
|
21.90
|
21.90
|
21.90
|
5.61
|
64,150
|
|
|
7/5/2011
|
+1.00 / +4.59%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.80
|
5.84
|
86,190
|
|
|
7/4/2011
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.30
|
21.80
|
21.80
|
5.58
|
78,720
|
|
|
7/1/2011
|
-0.20 / -0.90%
|
21.20
|
22.00
|
21.10
|
22.00
|
22.00
|
5.63
|
220,040
|
|
|
6/30/2011
|
-0.90 / -3.90%
|
23.10
|
23.20
|
22.20
|
22.20
|
22.20
|
5.69
|
171,590
|
|
|
6/29/2011
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
5.92
|
81,360
|
|
|
6/28/2011
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.60
|
24.00
|
24.00
|
6.15
|
70,230
|
|
|
6/27/2011
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.40
|
24.40
|
6.25
|
69,170
|
|
|
6/24/2011
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.20
|
24.40
|
24.40
|
6.25
|
54,400
|
|
|
6/23/2011
|
-1.00 / -3.94%
|
24.90
|
25.00
|
24.40
|
24.40
|
24.40
|
6.25
|
57,290
|
|
|
6/22/2011
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.00
|
25.40
|
25.40
|
6.50
|
111,630
|
|
|
6/21/2011
|
+1.20 / +4.94%
|
25.20
|
25.50
|
24.30
|
25.50
|
25.50
|
6.53
|
154,380
|
|
|
6/20/2011
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
6.22
|
343,750
|
|
|
6/17/2011
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.10
|
25.50
|
25.50
|
6.53
|
241,360
|
|
|
6/16/2011
|
+1.20 / +4.76%
|
25.00
|
26.40
|
24.70
|
26.40
|
26.40
|
6.76
|
173,890
|
|
|
6/15/2011
|
-1.30 / -4.91%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.20
|
6.45
|
190,180
|
|
|
6/14/2011
|
-0.90 / -3.28%
|
27.00
|
27.60
|
26.50
|
26.50
|
26.50
|
6.79
|
481,200
|
|
|
6/13/2011
|
0.00 / 0.00%
|
27.20
|
27.80
|
27.20
|
27.40
|
27.40
|
7.02
|
495,770
|
|
|
6/10/2011
|
+0.60 / +2.24%
|
26.90
|
27.80
|
26.90
|
27.40
|
27.40
|
7.02
|
475,240
|
|
|
6/9/2011
|
+1.10 / +4.28%
|
25.10
|
26.80
|
25.10
|
26.80
|
26.80
|
6.86
|
312,020
|
|
|
6/8/2011
|
-1.30 / -4.81%
|
26.00
|
26.20
|
25.70
|
25.70
|
25.70
|
6.58
|
781,020
|
|
|
6/7/2011
|
-0.50 / -1.82%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.00
|
6.91
|
365,030
|
|
|