|
|
Closing price on 12/26/2008
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
107,360 |
| Split-adjusted Price |
3.65 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
3.65
|
107,360
|
|
|
12/25/2008
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
3.65
|
76,450
|
|
|
12/24/2008
|
+0.60 / +4.44%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
3.84
|
180,240
|
|
|
12/23/2008
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
3.68
|
364,530
|
|
|
12/22/2008
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.51
|
9,050
|
|
|
12/19/2008
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.35
|
51,340
|
|
|
12/18/2008
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.80
|
3.21
|
52,020
|
|
|
12/17/2008
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.70
|
3.19
|
22,580
|
|
|
12/16/2008
|
-0.60 / -4.92%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.60
|
3.16
|
58,620
|
|
|
12/15/2008
|
+0.50 / +4.27%
|
12.20
|
12.20
|
11.70
|
12.20
|
12.20
|
3.32
|
93,120
|
|
|
12/12/2008
|
+0.40 / +3.54%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
3.19
|
79,890
|
|
|
12/11/2008
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.08
|
21,910
|
|
|
12/10/2008
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
3.05
|
33,190
|
|
|
12/9/2008
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
3.00
|
32,930
|
|
|
12/8/2008
|
-0.10 / -0.91%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.90
|
2.97
|
34,000
|
|
|
12/5/2008
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.00
|
37,170
|
|
|
12/4/2008
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
3.13
|
19,780
|
|
|
12/3/2008
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
3.05
|
37,560
|
|
|
12/2/2008
|
-0.20 / -1.79%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
3.00
|
11,260
|
|
|
12/1/2008
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
3.05
|
26,110
|
|
|
11/28/2008
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
3.05
|
32,000
|
|
|
11/27/2008
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
2.97
|
17,710
|
|
|
11/26/2008
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
3.02
|
24,200
|
|
|
11/25/2008
|
+0.40 / +3.64%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.11
|
53,130
|
|
|
11/24/2008
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
3.00
|
81,510
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
2.86
|
20,770
|
|
|
11/20/2008
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.86
|
12,200
|
|
|
11/19/2008
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
2.89
|
13,610
|
|
|
11/18/2008
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
2.89
|
21,770
|
|
|
11/17/2008
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
2.91
|
22,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|