Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.65	12.81	12.65	12.81	20,453	+0.47(+3.81%)
Oct 28, 2010	12.49	12.55	12.34	12.34	21,222	-0.11(-0.88%)
Oct 27, 2010	12.49	12.49	12.26	12.45	9,694	-0.45(-3.49%)
Oct 25, 2010	12.93	13.01	12.84	12.90	8,527	+0.05(+0.39%)
Oct 22, 2010	13.01	13.06	12.77	12.85	10,947	-0.20(-1.53%)
Oct 21, 2010	12.97	13.20	12.94	13.05	23,783	+0.30(+2.35%)
Oct 20, 2010	12.45	12.85	12.45	12.75	13,896	+0.59(+4.85%)
Oct 19, 2010	12.34	12.45	12.16	12.16	10,803	-0.42(-3.34%)
Oct 18, 2010	12.51	12.65	12.50	12.58	13,127	-0.06(-0.47%)
Oct 15, 2010	12.71	12.72	12.53	12.64	45,172	-0.15(-1.17%)
Oct 14, 2010	12.78	12.92	12.68	12.79	34,131	-0.03(-0.23%)
Oct 13, 2010	12.72	12.82	12.72	12.82	10,166	+0.43(+3.47%)
Oct 12, 2010	12.27	12.42	12.22	12.39	13,687	+0.08(+0.65%)
Oct 11, 2010	12.38	12.39	12.30	12.31	57,772	-0.05(-0.40%)
Oct 08, 2010	12.31	12.40	12.27	12.36	25,264	-0.23(-1.83%)
Oct 07, 2010	12.52	12.62	12.46	12.59	30,897	+0.12(+0.96%)
Oct 06, 2010	12.43	12.57	12.40	12.47	15,147	-0.11(-0.87%)
Oct 05, 2010	12.44	12.63	12.43	12.58	23,027	+0.45(+3.71%)
Oct 04, 2010	12.18	12.18	12.08	12.13	10,242	-0.38(-3.04%)
Oct 01, 2010	12.40	12.58	12.39	12.51	15,024	-0.10(-0.79%)
Sep 30, 2010	12.50	12.65	12.41	12.61	13,362	-0.11(-0.86%)
Sep 29, 2010	12.66	12.74	12.56	12.72	12,183	+0.17(+1.35%)
Sep 28, 2010	12.33	12.63	12.29	12.55	14,395	+0.42(+3.46%)
Sep 27, 2010	12.16	12.25	12.13	12.13	5,837	-0.20(-1.62%)
Sep 24, 2010	12.32	12.38	12.30	12.33	6,418	+0.41(+3.44%)
Sep 23, 2010	11.88	12.06	11.87	11.92	8,284	-0.34(-2.77%)
Sep 22, 2010	12.31	12.31	12.14	12.26	9,796	-0.10(-0.81%)
Sep 21, 2010	12.24	12.39	12.12	12.36	18,150	+0.28(+2.32%)
Sep 20, 2010	11.94	12.08	11.94	12.08	18,111	+0.15(+1.26%)
Sep 17, 2010	11.87	11.96	11.76	11.93	13,362	+0.45(+3.92%)
Sep 15, 2010	11.40	11.52	11.40	11.48	11,351	-0.09(-0.78%)
Sep 14, 2010	11.47	11.67	11.30	11.57	10,737	-0.08(-0.69%)
Sep 13, 2010	11.66	11.72	11.60	11.65	19,744	+0.23(+2.01%)
Sep 10, 2010	11.34	11.51	11.32	11.42	16,886	+0.22(+1.96%)
Sep 09, 2010	11.26	11.29	11.13	11.20	16,381	+0.12(+1.08%)
Sep 08, 2010	10.92	11.10	10.92	11.08	151,421	+0.45(+4.23%)
Sep 07, 2010	10.71	10.79	10.62	10.63	268,959	-0.24(-2.21%)
Sep 03, 2010	10.79	10.97	10.79	10.87	15,390	+0.36(+3.43%)
Sep 02, 2010	10.56	10.59	10.47	10.51	28,079	-0.01(-0.10%)
Sep 01, 2010	10.30	10.65	10.29	10.52	18,778	+0.60(+6.05%)
Aug 31, 2010	9.810	9.990	9.810	9.920	13,317	+0.09(+0.92%)
Aug 30, 2010	9.910	9.950	9.830	9.830	14,398	-0.32(-3.15%)
Aug 27, 2010	10.02	10.15	9.940	10.15	16,710	+0.14(+1.40%)
Aug 26, 2010	10.00	10.10	9.970	10.01	10,069	+0.18(+1.83%)
Aug 25, 2010	9.660	9.840	9.630	9.830	26,074	+0.02(+0.20%)
Aug 24, 2010	9.950	10.05	9.800	9.810	12,057	-0.44(-4.29%)
Aug 23, 2010	10.25	10.37	10.21	10.25	34,247	+0.01(+0.10%)
Aug 20, 2010	10.20	10.31	10.15	10.24	17,541	-0.28(-2.66%)
Aug 19, 2010	10.78	10.78	10.48	10.52	16,045	-0.23(-2.14%)
Aug 18, 2010	10.76	10.83	10.70	10.75	14,029	-0.06(-0.56%)
Aug 17, 2010	10.73	10.85	10.63	10.81	14,324	+0.24(+2.27%)
Aug 16, 2010	10.58	10.64	10.56	10.57	12,463	+0.22(+2.13%)
Aug 13, 2010	10.40	10.48	10.35	10.35	13,738	+0.05(+0.49%)
Aug 12, 2010	10.34	10.46	10.25	10.30	13,265	-0.15(-1.44%)
Aug 11, 2010	10.63	10.65	10.40	10.45	29,847	-0.60(-5.43%)
Aug 10, 2010	10.97	11.09	10.86	11.05	12,711	-0.05(-0.45%)
Aug 09, 2010	11.17	11.20	11.09	11.10	23,217	+0.00(+0.00%)
Aug 06, 2010	11.05	11.21	11.05	11.10	7,055	+0.00(+0.00%)
Aug 05, 2010	11.22	11.25	11.05	11.10	13,907	-0.05(-0.45%)
Aug 04, 2010	11.15	11.25	11.13	11.15	7,598	-0.10(-0.89%)
Aug 03, 2010	11.28	11.40	11.16	11.25	17,126	+0.12(+1.08%)