Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.22	20.45	20.22	20.33	28,974	+0.24(+1.19%)
Mar 27, 2013	20.03	20.15	19.94	20.09	19,317	+0.00(+0.00%)
Mar 26, 2013	19.96	20.16	19.77	20.09	56,869	+0.54(+2.76%)
Mar 25, 2013	19.51	19.65	19.39	19.55	23,076	+0.13(+0.67%)
Mar 22, 2013	19.25	19.59	19.25	19.42	23,648	-0.07(-0.36%)
Mar 21, 2013	19.40	19.54	19.24	19.49	45,478	-0.27(-1.37%)
Mar 20, 2013	19.75	19.80	19.66	19.76	41,437	+0.13(+0.66%)
Mar 19, 2013	19.74	19.75	19.48	19.63	23,324	-0.02(-0.10%)
Mar 18, 2013	19.67	19.77	19.59	19.65	20,744	-0.39(-1.95%)
Mar 15, 2013	20.26	20.26	20.03	20.04	11,874	+0.19(+0.96%)
Mar 14, 2013	19.62	19.85	19.62	19.85	30,654	+0.07(+0.35%)
Mar 13, 2013	19.91	19.95	19.69	19.78	14,631	-0.15(-0.75%)
Mar 12, 2013	20.21	20.25	19.92	19.93	48,519	-0.20(-0.99%)
Mar 11, 2013	20.12	20.20	20.05	20.13	37,225	-0.03(-0.15%)
Mar 08, 2013	20.22	20.25	20.09	20.16	30,683	-0.37(-1.80%)
Mar 07, 2013	20.39	20.54	20.34	20.53	32,976	+0.20(+0.98%)
Mar 06, 2013	20.57	20.57	20.30	20.33	27,098	-0.43(-2.07%)
Mar 05, 2013	20.61	20.81	20.61	20.76	33,944	+0.38(+1.86%)
Mar 04, 2013	20.16	20.38	20.08	20.38	21,916	+0.27(+1.34%)
Mar 01, 2013	19.99	20.11	19.93	20.11	63,128	+0.28(+1.41%)
Feb 28, 2013	19.87	19.94	19.77	19.83	60,552	+0.11(+0.56%)
Feb 27, 2013	19.64	19.82	19.56	19.72	17,976	+0.23(+1.18%)
Feb 26, 2013	19.56	19.60	19.27	19.49	34,591	-0.55(-2.74%)
Feb 22, 2013	19.92	20.04	19.80	20.04	29,122	+0.39(+1.98%)
Feb 21, 2013	19.51	19.71	19.51	19.65	34,730	-0.33(-1.65%)
Feb 20, 2013	20.11	20.18	19.90	19.98	22,617	-0.02(-0.10%)
Feb 19, 2013	19.87	20.00	19.80	20.00	52,921	+0.27(+1.37%)
Feb 15, 2013	19.68	19.74	19.58	19.73	40,712	+0.06(+0.31%)
Feb 14, 2013	19.64	19.69	19.53	19.67	20,208	-0.27(-1.35%)
Feb 13, 2013	19.86	20.08	19.82	19.94	25,999	+0.64(+3.32%)
Feb 12, 2013	19.12	19.34	19.12	19.30	22,720	+0.34(+1.79%)
Feb 11, 2013	18.78	19.03	18.70	18.96	34,429	+0.45(+2.43%)
Feb 08, 2013	18.60	18.61	18.51	18.51	23,534	-0.18(-0.96%)
Feb 07, 2013	18.49	18.70	18.45	18.69	43,084	-0.73(-3.76%)
Feb 06, 2013	19.23	19.42	19.23	19.42	27,638	+0.28(+1.46%)
Feb 04, 2013	19.23	19.30	19.10	19.14	27,603	-0.23(-1.19%)
Feb 01, 2013	19.24	19.44	19.18	19.37	54,396	+0.64(+3.42%)
Jan 31, 2013	18.74	18.80	18.62	18.73	61,850	-0.18(-0.95%)
Jan 30, 2013	18.83	18.95	18.80	18.91	34,527	-0.01(-0.05%)
Jan 29, 2013	18.81	19.01	18.78	18.92	25,778	+0.02(+0.11%)
Jan 28, 2013	18.91	18.94	18.80	18.90	25,079	+0.04(+0.21%)
Jan 25, 2013	18.82	18.93	18.77	18.86	23,484	+0.43(+2.33%)
Jan 24, 2013	18.38	18.50	18.38	18.43	26,168	+0.09(+0.49%)
Jan 23, 2013	18.34	18.38	18.24	18.34	34,393	-0.06(-0.33%)
Jan 22, 2013	18.27	18.40	18.20	18.40	52,662	-0.21(-1.13%)
Jan 18, 2013	18.61	18.62	18.43	18.61	19,380	+0.08(+0.43%)
Jan 17, 2013	18.61	18.65	18.49	18.53	46,253	-0.01(-0.05%)
Jan 16, 2013	18.39	18.55	18.39	18.54	17,628	+0.03(+0.16%)
Jan 15, 2013	18.59	18.59	18.43	18.51	28,369	-0.32(-1.70%)
Jan 14, 2013	18.74	18.86	18.73	18.83	32,396	+0.28(+1.51%)
Jan 12, 2013	18.54	18.65	18.44	18.55	18,237	+0.00(+0.00%)
Jan 11, 2013	18.54	18.65	18.44	18.55	18,237	+0.01(+0.05%)
Jan 10, 2013	18.43	18.57	18.37	18.54	24,536	+0.16(+0.87%)
Jan 09, 2013	18.29	18.40	18.22	18.38	28,048	+0.02(+0.11%)
Jan 08, 2013	18.34	18.40	18.26	18.36	25,570	-0.36(-1.92%)
Jan 07, 2013	18.56	18.75	18.56	18.72	140,908	-0.14(-0.74%)
Jan 04, 2013	18.80	18.87	18.71	18.86	45,334	-0.02(-0.11%)
Jan 03, 2013	19.01	19.01	18.86	18.88	35,259	-0.60(-3.08%)