|
Closing price on 1/6/2012
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
2,770 |
| Split-adjusted Price |
1.87 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.87
|
2,770
|
|
|
1/5/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.87
|
1,240
|
|
|
1/4/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
1.92
|
9,690
|
|
|
1/3/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.87
|
13,580
|
|
|
12/30/2011
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.82
|
31,240
|
|
|
12/29/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.77
|
517,640
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
1.82
|
14,880
|
|
|
12/27/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.82
|
4,910
|
|
|
12/26/2011
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
1.87
|
6,720
|
|
|
12/23/2011
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.87
|
12,390
|
|
|
12/22/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.92
|
4,720
|
|
|
12/21/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
2,870
|
|
|
12/20/2011
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.97
|
17,030
|
|
|
12/19/2011
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
1.92
|
3,820
|
|
|
12/16/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.97
|
9,210
|
|
|
12/15/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.97
|
33,930
|
|
|
12/14/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.02
|
1,490
|
|
|
12/13/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.02
|
17,330
|
|
|
12/12/2011
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
1.97
|
390
|
|
|
12/9/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.08
|
11,260
|
|
|
12/8/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.08
|
5,610
|
|
|
12/7/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.02
|
79,990
|
|
|
12/6/2011
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.80
|
1.97
|
30,750
|
|
|
12/5/2011
|
-0.20 / -4.76%
|
4.30
|
4.40
|
4.00
|
4.00
|
4.00
|
2.08
|
61,200
|
|
|
12/2/2011
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.18
|
21,490
|
|
|
12/1/2011
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
2.28
|
270
|
|
|
11/30/2011
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
2.23
|
9,360
|
|
|
11/29/2011
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
2.34
|
590
|
|
|
11/28/2011
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
2.39
|
8,290
|
|
|
11/25/2011
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.50
|
2.34
|
13,440
|
|
|