Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.23	13.54	13.23	13.48	26,439	+0.03(+0.22%)
Nov 29, 2010	13.32	13.53	13.21	13.45	15,350	+0.05(+0.37%)
Nov 26, 2010	13.29	13.42	13.24	13.40	18,964	+0.25(+1.90%)
Nov 24, 2010	13.13	13.15	13.15	13.15	73,291	+0.05(+0.38%)
Nov 23, 2010	13.29	13.31	13.05	13.10	1,152,544	-0.40(-2.96%)
Nov 22, 2010	13.42	13.57	13.38	13.50	1,215,552	+0.00(+0.00%)
Nov 19, 2010	13.40	13.60	13.40	13.50	32,584	-0.09(-0.66%)
Nov 18, 2010	13.48	13.70	13.48	13.59	16,497	+0.39(+2.95%)
Nov 17, 2010	12.98	13.30	12.98	13.20	15,761	+0.00(+0.00%)
Nov 16, 2010	13.56	13.56	13.06	13.20	13,903	-0.34(-2.51%)
Nov 15, 2010	13.52	13.74	13.52	13.54	13,108	+0.29(+2.19%)
Nov 12, 2010	13.37	13.52	13.20	13.25	9,279	-0.20(-1.49%)
Nov 11, 2010	13.41	13.54	13.36	13.45	14,020	-0.22(-1.61%)
Nov 10, 2010	13.82	13.82	13.50	13.67	49,363	+0.11(+0.81%)
Nov 09, 2010	13.76	13.76	13.56	13.56	2,279,515	-0.19(-1.38%)
Nov 08, 2010	13.76	13.85	13.71	13.75	587,657	+0.21(+1.55%)
Nov 05, 2010	13.55	13.71	13.52	13.54	14,532	-0.31(-2.24%)
Nov 04, 2010	13.78	13.91	13.78	13.85	13,128	+0.77(+5.89%)
Nov 03, 2010	13.04	13.15	12.91	13.08	19,246	+0.02(+0.15%)
Nov 02, 2010	13.01	13.15	12.99	13.06	21,837	+0.06(+0.46%)
Nov 01, 2010	13.06	13.24	13.00	13.00	14,401	+0.19(+1.48%)
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%)