|
|
Closing price on 8/3/2012
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
204,020 |
| Split-adjusted Price |
2.97 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2012
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
2.97
|
204,020
|
|
|
8/2/2012
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
2.97
|
198,520
|
|
|
8/1/2012
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.50
|
2.95
|
386,490
|
|
|
7/31/2012
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
2.97
|
501,740
|
|
|
7/30/2012
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
3.00
|
251,730
|
|
|
7/27/2012
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
3.00
|
553,060
|
|
|
7/26/2012
|
+0.40 / +3.45%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
3.07
|
395,080
|
|
|
7/25/2012
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
2.97
|
488,450
|
|
|
7/24/2012
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
3.00
|
951,260
|
|
|
7/23/2012
|
-0.50 / -3.91%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.30
|
3.15
|
676,960
|
|
|
7/20/2012
|
-0.30 / -2.29%
|
13.30
|
13.50
|
12.80
|
12.80
|
12.80
|
3.28
|
691,300
|
|
|
7/19/2012
|
+0.60 / +4.80%
|
12.60
|
13.10
|
12.50
|
13.10
|
13.10
|
3.35
|
986,380
|
|
|
7/18/2012
|
-0.40 / -3.10%
|
12.80
|
13.20
|
12.40
|
12.50
|
12.50
|
3.20
|
583,370
|
|
|
7/17/2012
|
+0.50 / +4.03%
|
12.20
|
13.00
|
12.20
|
12.90
|
12.90
|
3.30
|
603,880
|
|
|
7/16/2012
|
+0.30 / +2.48%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.40
|
3.18
|
1,416,720
|
|
|
7/13/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
3.10
|
298,910
|
|
|
7/12/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
2.97
|
662,580
|
|
|
7/11/2012
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
2.84
|
188,580
|
|
|
7/10/2012
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
2.84
|
688,270
|
|
|
7/9/2012
|
-0.60 / -4.96%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
2.95
|
565,270
|
|
|
7/6/2012
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.70
|
12.10
|
12.10
|
3.10
|
685,410
|
|
|
7/5/2012
|
+0.50 / +4.35%
|
11.30
|
12.00
|
11.00
|
12.00
|
12.00
|
3.07
|
846,870
|
|
|
7/4/2012
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.50
|
2.95
|
884,730
|
|
|
7/3/2012
|
-0.60 / -4.72%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.10
|
3.10
|
1,032,190
|
|
|
7/2/2012
|
-0.60 / -4.51%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.70
|
3.25
|
710,370
|
|
|
6/29/2012
|
+0.50 / +3.91%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.30
|
3.41
|
726,910
|
|
|
6/28/2012
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.80
|
3.28
|
569,860
|
|
|
6/27/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.90
|
13.00
|
13.00
|
3.33
|
643,510
|
|
|
6/26/2012
|
-0.60 / -4.41%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
3.33
|
1,067,790
|
|
|
6/25/2012
|
-0.60 / -4.23%
|
14.20
|
14.30
|
13.50
|
13.60
|
13.60
|
3.48
|
1,785,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|