|
Closing price on 8/18/2011
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
55,170 |
| Split-adjusted Price |
5.63 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+0.50 / +2.33%
|
22.20
|
22.20
|
21.90
|
22.00
|
22.00
|
5.63
|
55,170
|
|
|
8/17/2011
|
+0.80 / +3.86%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
5.51
|
75,460
|
|
|
8/16/2011
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.70
|
5.30
|
32,840
|
|
|
8/15/2011
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.20
|
20.40
|
20.40
|
5.22
|
12,110
|
|
|
8/12/2011
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
5.30
|
22,600
|
|
|
8/11/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.80
|
5.33
|
54,450
|
|
|
8/10/2011
|
+0.40 / +1.96%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.80
|
5.33
|
31,090
|
|
|
8/9/2011
|
-0.90 / -4.23%
|
20.30
|
21.30
|
20.30
|
20.40
|
20.40
|
5.22
|
96,770
|
|
|
8/8/2011
|
-0.40 / -1.84%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.30
|
5.45
|
26,210
|
|
|
8/5/2011
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.70
|
5.56
|
41,290
|
|
|
8/4/2011
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
5.51
|
107,240
|
|
|
8/3/2011
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
5.25
|
59,640
|
|
|
8/2/2011
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.80
|
5.33
|
90,020
|
|
|
8/1/2011
|
-0.30 / -1.41%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
5.38
|
39,900
|
|
|
7/29/2011
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.30
|
5.45
|
17,830
|
|
|
7/28/2011
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.30
|
21.30
|
5.45
|
26,210
|
|
|
7/27/2011
|
-0.20 / -0.93%
|
21.20
|
21.30
|
20.90
|
21.30
|
21.30
|
5.45
|
28,610
|
|
|
7/26/2011
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
5.51
|
73,330
|
|
|
7/25/2011
|
-0.40 / -1.83%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.40
|
5.48
|
17,730
|
|
|
7/22/2011
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
5.58
|
45,220
|
|
|
7/21/2011
|
-0.10 / -0.45%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.90
|
5.61
|
33,360
|
|
|
7/20/2011
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
5.63
|
51,190
|
|
|
7/19/2011
|
-0.10 / -0.45%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
5.61
|
46,040
|
|
|
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
|
|
|