Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	10.53	10.59	10.38	10.48	62,436	-0.10(-0.95%)
Apr 28, 2016	10.57	10.62	10.47	10.58	66,006	+0.04(+0.38%)
Apr 27, 2016	10.58	10.62	10.41	10.54	72,636	+0.36(+3.54%)
Apr 26, 2016	10.26	10.27	10.17	10.18	75,211	+0.04(+0.39%)
Apr 25, 2016	10.13	10.15	10.09	10.14	55,658	+0.04(+0.40%)
Apr 22, 2016	10.18	10.21	10.05	10.10	41,942	-0.11(-1.08%)
Apr 21, 2016	10.26	10.28	10.20	10.21	117,503	-0.09(-0.91%)
Apr 20, 2016	10.25	10.38	10.23	10.30	46,741	-0.02(-0.16%)
Apr 19, 2016	10.30	10.37	10.24	10.32	55,475	+0.17(+1.67%)
Apr 18, 2016	10.10	10.18	10.09	10.15	86,363	+0.10(+1.00%)
Apr 15, 2016	10.01	10.08	10.01	10.05	59,738	+0.01(+0.10%)
Apr 14, 2016	10.05	10.09	10.02	10.04	72,999	+0.04(+0.45%)
Apr 13, 2016	9.930	10.00	9.920	9.995	61,099	+0.08(+0.86%)
Apr 12, 2016	9.760	9.911	9.760	9.910	61,373	+0.07(+0.71%)
Apr 11, 2016	9.830	9.890	9.800	9.840	48,348	+0.01(+0.10%)
Apr 08, 2016	9.770	9.900	9.760	9.830	50,996	+0.28(+2.93%)
Apr 07, 2016	9.710	9.720	9.490	9.550	67,883	-0.25(-2.55%)
Apr 06, 2016	9.665	9.800	9.650	9.800	70,213	+0.19(+1.98%)
Apr 05, 2016	9.550	9.610	9.530	9.610	50,974	-0.07(-0.67%)
Apr 04, 2016	9.760	9.760	9.650	9.675	37,162	-0.04(-0.46%)
Apr 01, 2016	9.530	9.770	9.530	9.720	410,106	-0.07(-0.72%)
Mar 31, 2016	9.850	9.870	9.780	9.790	69,867	-0.04(-0.41%)
Mar 30, 2016	9.830	9.860	9.761	9.830	701,768	+0.31(+3.26%)
Mar 29, 2016	9.270	9.520	9.240	9.520	72,401	+0.15(+1.60%)
Mar 28, 2016	9.365	9.420	9.340	9.370	55,079	+0.03(+0.32%)
Mar 24, 2016		9.340	9.340	9.340	0	-0.23(-2.40%)
Mar 23, 2016	9.667	9.678	9.560	9.570	63,051	-0.10(-1.03%)
Mar 22, 2016	9.530	9.740	9.530	9.670	53,566	+0.04(+0.42%)
Mar 21, 2016	9.650	9.690	9.590	9.630	82,427	-0.02(-0.21%)
Mar 18, 2016	9.630	9.700	9.614	9.650	71,729	-0.05(-0.52%)
Mar 17, 2016	9.640	9.750	9.620	9.700	131,225	-0.14(-1.37%)
Mar 16, 2016	9.675	9.900	9.660	9.835	62,717	+0.04(+0.36%)
Mar 15, 2016	9.774	9.820	9.750	9.800	40,654	-0.04(-0.46%)
Mar 14, 2016	9.760	9.890	9.760	9.845	77,854	+0.13(+1.39%)
Mar 11, 2016	9.620	9.720	9.620	9.710	112,691	+0.29(+3.08%)
Mar 10, 2016	9.520	9.620	9.300	9.420	99,748	-0.05(-0.53%)
Mar 09, 2016	9.470	9.500	9.410	9.470	460,063	-0.01(-0.16%)
Mar 08, 2016	9.510	9.520	9.470	9.485	109,109	-0.04(-0.47%)
Mar 07, 2016	9.480	9.580	9.460	9.530	102,579	-0.15(-1.55%)
Mar 04, 2016	9.660	9.690	9.620	9.680	82,104	+0.11(+1.15%)
Mar 03, 2016	9.450	9.600	9.450	9.570	469,731	+0.11(+1.16%)
Mar 02, 2016	9.613	9.640	9.380	9.460	797,735	-0.27(-2.77%)
Mar 01, 2016	9.620	9.730	9.570	9.730	142,072	+0.16(+1.67%)
Feb 29, 2016	9.490	9.620	9.480	9.570	190,101	+0.05(+0.53%)
Feb 26, 2016	9.580	9.590	9.470	9.520	122,653	-0.10(-1.04%)
Feb 25, 2016	9.490	9.660	9.480	9.620	72,576	+0.18(+1.91%)
Feb 24, 2016	9.440	9.450	9.340	9.440	87,062	-0.38(-3.92%)
Feb 23, 2016	9.830	9.865	9.710	9.825	449,709	+0.08(+0.87%)
Feb 22, 2016	9.752	9.800	9.715	9.740	249,925	+0.02(+0.21%)
Feb 19, 2016	9.600	9.760	9.590	9.720	536,639	+0.09(+0.93%)
Feb 18, 2016	9.653	9.720	9.590	9.630	107,634	+0.07(+0.73%)
Feb 17, 2016	9.420	9.630	9.420	9.560	168,418	+0.38(+4.14%)
Feb 16, 2016	9.200	9.220	9.080	9.180	67,626	+0.18(+2.00%)
Feb 12, 2016		9.000	9.000	9.000	0	+0.12(+1.35%)
Feb 11, 2016	8.945	8.975	8.800	8.880	102,875	-0.22(-2.42%)
Feb 10, 2016	9.020	9.180	9.020	9.100	70,370	+0.21(+2.36%)
Feb 09, 2016	8.800	8.950	8.750	8.890	265,565	-0.04(-0.45%)
Feb 08, 2016	9.100	9.150	8.820	8.930	94,196	-0.89(-9.11%)
Feb 05, 2016	10.00	10.02	9.760	9.825	76,715	-0.17(-1.65%)
Feb 04, 2016	10.00	10.05	9.980	9.990	71,079	-0.17(-1.67%)
Feb 03, 2016	10.09	10.19	9.970	10.16	373,302	+0.13(+1.30%)
Feb 02, 2016	10.16	10.18	9.960	10.03	1,274,336	-0.41(-3.93%)
Feb 01, 2016	10.41	10.46	10.36	10.44	365,337	-0.13(-1.23%)
Jan 29, 2016	10.29	10.57	10.29	10.57	91,992	+0.30(+2.97%)
Jan 28, 2016	10.19	10.29	10.16	10.27	85,353	+0.04(+0.34%)
Jan 27, 2016	10.21	10.36	10.17	10.23	76,443	+0.10(+0.96%)
Jan 26, 2016	9.990	10.15	9.990	10.13	117,145	+0.27(+2.76%)
Jan 25, 2016	9.900	9.960	9.850	9.860	80,956	+0.10(+1.02%)
Jan 22, 2016	9.811	9.820	9.710	9.760	168,838	+0.21(+2.20%)
Jan 21, 2016	9.480	9.590	9.450	9.550	79,027	-0.11(-1.19%)
Jan 20, 2016	9.660	9.710	9.480	9.665	136,841	-0.08(-0.77%)
Jan 19, 2016	9.790	9.841	9.656	9.740	1,034,357	+0.47(+5.07%)
Jan 15, 2016		9.270	9.270	9.270	0	-0.29(-3.03%)
Jan 14, 2016	9.630	9.630	9.460	9.560	211,741	-0.17(-1.75%)
Jan 13, 2016	9.910	9.995	9.710	9.730	719,625	-0.17(-1.77%)
Jan 12, 2016	10.03	10.05	9.820	9.905	93,065	+0.06(+0.66%)
Jan 11, 2016	9.850	9.850	9.730	9.840	116,981	+0.09(+0.92%)
Jan 08, 2016	9.950	9.975	9.750	9.750	97,118	-0.21(-2.11%)
Jan 07, 2016	9.860	9.990	9.840	9.960	111,576	-0.03(-0.30%)
Jan 06, 2016	10.01	10.02	9.910	9.990	118,695	-0.12(-1.14%)
Jan 05, 2016	10.00	10.12	9.980	10.11	124,948	-0.04(-0.44%)
Jan 04, 2016	10.23	10.23	10.05	10.15	74,210	-0.29(-2.78%)
Dec 31, 2015		10.44	10.44	10.44	0	-0.10(-0.95%)
Dec 30, 2015	10.56	10.59	10.50	10.54	66,561	-0.11(-0.99%)
Dec 29, 2015	10.58	10.68	10.58	10.64	80,739	+0.18(+1.77%)
Dec 28, 2015	10.50	10.52	10.44	10.46	80,361	-0.06(-0.57%)
Dec 24, 2015		10.52	10.52	10.52	0	+0.04(+0.43%)
Dec 23, 2015	10.35	10.51	10.34	10.47	102,361	+0.16(+1.60%)
Dec 22, 2015	10.26	10.36	10.24	10.31	73,951	-0.08(-0.82%)
Dec 21, 2015	10.43	10.44	10.29	10.39	91,249	+0.20(+1.96%)
Dec 18, 2015	10.25	10.25	10.17	10.20	116,633	-0.28(-2.67%)
Dec 17, 2015	10.54	10.58	10.45	10.47	65,213	-0.08(-0.71%)
Dec 16, 2015	10.42	10.61	10.38	10.55	113,519	+0.12(+1.15%)
Dec 15, 2015	10.45	10.50	10.39	10.43	96,510	+0.12(+1.21%)
Dec 14, 2015	10.33	10.42	10.21	10.30	109,378	+0.09(+0.93%)
Dec 11, 2015	10.27	10.29	10.20	10.21	56,279	-0.16(-1.54%)
Dec 10, 2015	10.43	10.44	10.36	10.37	55,873	-0.16(-1.52%)
Dec 09, 2015	10.47	10.63	10.43	10.53	73,825	+0.03(+0.29%)
Dec 08, 2015	10.52	10.54	10.48	10.50	51,479	-0.33(-3.05%)
Dec 07, 2015	10.78	10.84	10.76	10.83	43,573	+0.05(+0.46%)
Dec 04, 2015	10.67	10.80	10.65	10.78	178,500	+0.14(+1.32%)
Dec 03, 2015	10.80	10.80	10.60	10.64	78,043	+0.03(+0.28%)
Dec 02, 2015	10.61	10.73	10.56	10.61	334,098	-0.03(-0.24%)
Dec 01, 2015	10.64	10.71	10.57	10.63	86,605	+0.00(+0.05%)
Nov 30, 2015	10.61	10.65	10.59	10.63	40,725	+0.18(+1.67%)
Nov 27, 2015	10.40	10.49	10.40	10.46	32,356	+0.17(+1.60%)
Nov 25, 2015		10.29	10.29	10.29	0	+0.02(+0.19%)
Nov 24, 2015	10.20	10.31	10.17	10.27	90,593	-0.05(-0.45%)
Nov 23, 2015			10.31	10.32	59,463	-0.12(-1.19%)
Nov 20, 2015	10.40	10.46	10.40	10.44	53,132	+0.09(+0.87%)
Nov 19, 2015	10.32	10.36	10.28	10.35	46,411	+0.06(+0.58%)
Nov 18, 2015	10.22	10.29	10.17	10.29	49,269	+0.08(+0.78%)
Nov 17, 2015	10.16	10.23	10.14	10.21	65,352	+0.11(+1.09%)
Nov 16, 2015	9.940	10.10	9.940	10.10	63,368	+0.24(+2.43%)
Nov 13, 2015	9.930	9.930	9.830	9.860	155,889	-0.11(-1.10%)
Nov 12, 2015	9.975	10.03	9.910	9.970	40,101	-0.05(-0.55%)
Nov 11, 2015	10.06	10.06	10.01	10.03	55,597	+0.05(+0.55%)
Nov 10, 2015	9.913	10.00	9.910	9.970	69,067	+0.02(+0.20%)
Nov 09, 2015	10.01	10.01	9.880	9.950	112,548	-0.11(-1.04%)
Nov 06, 2015	10.06	10.07	9.980	10.05	50,408	-0.04(-0.35%)
Nov 05, 2015	10.12	10.14	10.04	10.09	64,354	+0.09(+0.90%)
Nov 04, 2015	10.04	10.06	10.00	10.00	87,215	-0.09(-0.89%)
Nov 03, 2015	9.990	10.09	9.985	10.09	100,778	+0.06(+0.60%)
Nov 02, 2015	10.02	10.04	9.950	10.03	147,480	+0.06(+0.60%)
Oct 30, 2015	9.940	10.02	9.940	9.970	51,914	+0.08(+0.81%)
Oct 29, 2015	9.875	9.900	9.820	9.890	84,856	-0.13(-1.30%)
Oct 28, 2015	9.960	10.10	9.910	10.02	64,323	+0.35(+3.62%)
Oct 27, 2015	9.660	9.720	9.650	9.670	57,766	+0.03(+0.31%)
Oct 26, 2015	9.690	9.700	9.640	9.640	49,362	-0.10(-1.03%)
Oct 23, 2015	9.765	9.794	9.710	9.740	70,370	+0.25(+2.63%)
Oct 22, 2015	9.316	9.510	9.300	9.490	60,579	+0.23(+2.48%)
Oct 21, 2015	9.285	9.340	9.240	9.260	61,893	+0.08(+0.93%)
Oct 20, 2015	9.170	9.222	9.140	9.175	80,009	+0.37(+4.20%)
Oct 19, 2015	8.922	8.930	8.760	8.805	45,049	-0.29(-3.14%)
Oct 16, 2015	9.065	9.110	9.020	9.090	78,426	-0.11(-1.14%)
Oct 15, 2015	9.235	9.235	9.110	9.195	68,507	+0.04(+0.44%)
Oct 14, 2015	9.145	9.170	9.120	9.155	78,919	-0.03(-0.27%)
Oct 13, 2015	9.190	9.250	9.180	9.180	70,928	-0.20(-2.13%)
Oct 12, 2015	9.297	9.410	9.290	9.380	40,845	-0.06(-0.69%)
Oct 09, 2015	9.505	9.520	9.430	9.445	68,300	+0.10(+1.02%)
Oct 08, 2015	9.230	9.430	9.210	9.350	66,708	+0.30(+3.32%)
Oct 07, 2015	9.160	9.170	9.030	9.050	70,538	-0.19(-2.06%)
Oct 06, 2015	9.270	9.290	9.200	9.240	64,590	-0.05(-0.54%)
Oct 05, 2015	9.220	9.310	9.220	9.290	69,890	+0.23(+2.54%)
Oct 02, 2015	8.990	9.070	8.930	9.060	52,715	+0.17(+1.91%)
Oct 01, 2015	8.940	8.940	8.800	8.890	95,859	-0.02(-0.22%)
Sep 30, 2015	8.900	8.930	8.820	8.910	165,738	+0.13(+1.48%)
Sep 29, 2015	8.774	8.820	8.715	8.780	164,948	+0.04(+0.46%)
Sep 28, 2015	8.920	8.920	8.710	8.740	62,394	-0.12(-1.35%)
Sep 25, 2015	8.940	9.000	8.860	8.860	49,124	-0.13(-1.45%)
Sep 24, 2015	8.850	9.030	8.850	8.990	94,331	+0.06(+0.67%)
Sep 23, 2015	9.025	9.040	8.910	8.930	68,385	-0.23(-2.51%)
Sep 22, 2015	9.130	9.210	9.080	9.160	74,800	-0.22(-2.35%)
Sep 21, 2015	9.450	9.460	9.330	9.380	58,583	-0.04(-0.42%)
Sep 18, 2015	9.490	9.592	9.420	9.420	52,672	-0.28(-2.89%)
Sep 17, 2015	9.670	9.820	9.610	9.700	87,025	+0.00(+0.00%)
Sep 16, 2015	9.640	9.700	9.600	9.700	77,696	+0.15(+1.57%)
Sep 15, 2015	9.540	9.615	9.530	9.550	557,317	-0.03(-0.31%)
Sep 14, 2015	9.620	9.620	9.500	9.580	272,436	-0.27(-2.74%)
Sep 11, 2015	9.760	9.850	9.720	9.850	44,269	+0.15(+1.55%)
Sep 10, 2015	9.690	9.750	9.670	9.700	99,928	-0.11(-1.12%)
Sep 09, 2015	9.671	9.810	9.630	9.810	101,354	+0.27(+2.83%)
Sep 08, 2015	9.515	9.590	9.450	9.540	84,157	+0.24(+2.58%)
Sep 04, 2015		9.300	9.300	9.300	0	-0.28(-2.92%)
Sep 03, 2015	9.550	9.660	9.540	9.580	66,254	+0.25(+2.68%)
Sep 02, 2015	9.275	9.350	9.210	9.330	143,258	+0.12(+1.30%)
Sep 01, 2015	9.280	9.280	9.170	9.210	72,062	-0.36(-3.76%)
Aug 31, 2015	9.420	9.580	9.420	9.570	91,349	+0.14(+1.48%)
Aug 28, 2015	9.380	9.510	9.340	9.430	93,153	-0.06(-0.63%)
Aug 27, 2015	9.380	9.490	9.330	9.490	72,539	+0.14(+1.50%)
Aug 26, 2015	9.420	9.420	9.130	9.350	82,241	+0.22(+2.41%)
Aug 25, 2015	9.350	9.380	9.130	9.130	130,326	-0.04(-0.44%)
Aug 24, 2015	9.162	9.400	9.050	9.170	95,832	-0.21(-2.29%)
Aug 21, 2015	9.535	9.535	9.330	9.385	43,943	-0.11(-1.16%)
Aug 20, 2015	9.682	9.710	9.490	9.495	68,527	-0.34(-3.41%)
Aug 19, 2015	9.650	9.860	9.650	9.830	87,355	-0.02(-0.20%)
Aug 18, 2015	9.915	9.938	9.850	9.850	58,202	-0.10(-1.03%)
Aug 17, 2015	9.905	9.970	9.850	9.953	40,022	-0.08(-0.82%)
Aug 14, 2015	10.00	10.05	9.960	10.04	77,219	+0.02(+0.20%)
Aug 13, 2015	9.895	10.04	9.895	10.02	47,789	+0.12(+1.16%)
Aug 12, 2015	9.870	9.900	9.780	9.900	57,023	-0.20(-1.98%)
Aug 11, 2015	10.09	10.11	10.02	10.10	49,624	-0.04(-0.39%)
Aug 10, 2015	10.03	10.17	10.03	10.14	46,261	+0.16(+1.60%)
Aug 07, 2015	9.950	9.990	9.910	9.980	37,756	-0.02(-0.20%)
Aug 06, 2015	10.01	10.08	9.950	10.00	82,679	-0.07(-0.74%)
Aug 05, 2015		10.10	10.02	10.07	72,550	+0.01(+0.15%)
Aug 04, 2015	10.19	10.19	10.04	10.06	48,732	-0.05(-0.49%)
Aug 03, 2015	10.13	10.17	10.06	10.11	49,346	+0.01(+0.10%)
Jul 31, 2015	10.07	10.17	10.06	10.10	56,232	+0.23(+2.38%)
Jul 30, 2015	9.825	9.880	9.800	9.865	47,472	+0.04(+0.46%)
Jul 29, 2015	9.795	9.880	9.755	9.820	55,860	-0.01(-0.10%)
Jul 28, 2015	9.735	9.830	9.684	9.830	89,766	+0.24(+2.50%)
Jul 27, 2015	9.695	9.695	9.570	9.590	43,318	-0.16(-1.64%)
Jul 24, 2015	9.825	9.850	9.720	9.750	67,889	-0.12(-1.22%)
Jul 23, 2015	9.870	9.950	9.830	9.870	41,262	+0.00(+0.00%)
Jul 22, 2015	9.885	9.920	9.850	9.870	134,854	-0.12(-1.25%)
Jul 21, 2015	10.08	10.09	9.940	9.995	46,530	-0.04(-0.45%)
Jul 20, 2015	10.03	10.10	9.970	10.04	65,105	+0.18(+1.83%)
Jul 17, 2015	9.920	9.960	9.850	9.860	83,579	+0.14(+1.48%)
Jul 16, 2015	9.560	9.730	9.560	9.716	192,467	+0.24(+2.49%)
Jul 15, 2015	9.480	9.530	9.420	9.480	76,875	-0.17(-1.81%)
Jul 14, 2015	9.550	9.690	9.550	9.655	59,574	-0.02(-0.21%)
Jul 13, 2015	9.610	9.700	9.610	9.675	57,474	+0.12(+1.31%)
Jul 10, 2015	9.452	9.560	9.420	9.550	75,077	+0.29(+3.13%)
Jul 09, 2015	9.220	9.260	9.200	9.260	72,759	+0.21(+2.32%)
Jul 08, 2015	9.110	9.160	8.980	9.050	90,254	-0.21(-2.22%)
Jul 07, 2015	9.190	9.280	8.970	9.255	73,058	+0.01(+0.06%)
Jul 06, 2015	9.485	9.485	9.210	9.249	113,450	-0.23(-2.44%)
Jul 02, 2015		9.480	9.480	9.480	0	-0.07(-0.73%)
Jul 01, 2015	9.570	9.610	9.500	9.550	56,926	+0.19(+2.03%)
Jun 30, 2015	9.485	9.485	9.300	9.360	57,646	-0.10(-1.06%)
Jun 29, 2015	9.630	9.660	9.460	9.460	52,880	-0.27(-2.77%)
Jun 26, 2015	9.822	9.830	9.700	9.730	64,539	-0.01(-0.10%)
Jun 25, 2015	9.775	9.850	9.720	9.740	99,702	+0.05(+0.52%)
Jun 24, 2015	9.815	9.815	9.640	9.690	46,541	-0.12(-1.22%)
Jun 23, 2015	9.750	10.27	9.750	9.810	653,919	+0.01(+0.10%)
Jun 22, 2015	9.800	9.870	9.740	9.800	65,755	-19.40(-66.44%)
Jun 19, 2015	29.53	30.01	29.00	29.20	46,213	-0.15(-0.51%)
Jun 18, 2015	29.11	29.53	29.00	29.35	21,773	+0.29(+1.00%)
Jun 17, 2015	29.00	29.53	28.10	29.06	14,890	-0.27(-0.92%)
Jun 16, 2015	28.61	29.53	28.58	29.33	20,450	+0.08(+0.27%)
Jun 15, 2015	28.92	29.32	28.47	29.25	32,459	-0.01(-0.03%)
Jun 12, 2015	28.89	29.30	28.89	29.26	17,122	+0.14(+0.46%)
Jun 11, 2015	29.13	30.82	28.94	29.12	37,637	-0.18(-0.60%)
Jun 10, 2015	28.45	30.92	28.45	29.30	24,292	+0.41(+1.40%)
Jun 09, 2015	29.02	29.13	28.71	28.89	12,851	-0.25(-0.84%)
Jun 08, 2015	29.30	29.63	28.67	29.14	12,274	-0.18(-0.61%)
Jun 05, 2015	29.76	30.10	28.84	29.32	19,214	-0.56(-1.87%)
Jun 04, 2015	29.20	30.65	29.20	29.88	17,590	-0.97(-3.14%)
Jun 03, 2015	30.98	30.99	30.33	30.85	20,198	+0.57(+1.88%)
Jun 02, 2015	29.06	30.92	29.06	30.28	51,953	+0.36(+1.20%)
Jun 01, 2015	29.79	30.27	29.54	29.92	121,960	+0.31(+1.05%)
May 29, 2015	29.71	29.71	29.43	29.61	24,956	-0.59(-1.95%)
May 28, 2015	29.83	30.26	29.77	30.20	15,321	+0.31(+1.04%)
May 27, 2015	29.31	29.89	29.24	29.89	20,862	+0.29(+0.98%)
May 26, 2015	29.77	29.79	29.38	29.60	27,544	-0.68(-2.25%)
May 22, 2015		30.28	30.28	30.28	0	+0.20(+0.66%)
May 21, 2015	30.04	30.11	29.96	30.08	23,316	+0.19(+0.64%)
May 20, 2015	29.78	29.95	29.73	29.89	12,722	-0.02(-0.07%)
May 19, 2015	29.92	29.99	29.86	29.91	45,564	+0.02(+0.05%)
May 18, 2015	29.75	29.91	29.70	29.89	13,273	+0.05(+0.18%)
May 15, 2015	29.71	29.85	29.59	29.84	12,666	+0.06(+0.20%)
May 14, 2015	29.78	29.78	29.59	29.78	20,467	+0.37(+1.26%)
May 13, 2015	29.54	29.60	29.28	29.41	18,518	+0.55(+1.91%)
May 12, 2015	28.93	28.94	28.77	28.86	11,956	-0.26(-0.89%)
May 11, 2015	29.21	29.24	29.07	29.12	25,198	-0.24(-0.82%)
May 08, 2015	28.78	29.45	28.78	29.36	17,002	+0.66(+2.30%)
May 07, 2015	28.60	28.74	28.50	28.70	43,907	-0.82(-2.78%)
May 06, 2015	29.23	29.52	29.22	29.52	31,827	-0.26(-0.87%)
May 05, 2015	29.59	29.79	29.56	29.78	27,000	+0.04(+0.13%)
May 04, 2015	29.78	29.87	29.74	29.74	21,236	+0.63(+2.16%)