Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.910	10.08	9.880	9.880	19,466	+0.01(+0.10%)
Jun 29, 2010	10.14	10.14	9.870	9.870	16,429	-0.47(-4.55%)
Jun 25, 2010	10.25	10.45	10.20	10.34	16,797	+0.14(+1.37%)
Jun 24, 2010	10.55	10.55	10.20	10.20	17,552	-0.37(-3.50%)
Jun 23, 2010	10.82	10.85	10.46	10.57	44,990	-0.18(-1.67%)
Jun 22, 2010	10.92	11.02	10.73	10.75	43,516	-0.08(-0.74%)
Jun 21, 2010	11.10	11.14	10.83	10.83	62,053	-0.11(-1.01%)
Jun 18, 2010	11.10	11.10	10.90	10.94	47,426	-0.01(-0.09%)
Jun 17, 2010	11.01	11.14	10.90	10.95	12,859	-0.09(-0.82%)
Jun 16, 2010	10.80	11.10	10.80	11.04	19,240	-0.10(-0.90%)
Jun 15, 2010	10.99	11.22	10.97	11.14	14,109	+0.40(+3.72%)
Jun 14, 2010	10.95	11.10	10.74	10.74	15,497	+0.24(+2.29%)
Jun 11, 2010	10.45	10.60	10.43	10.50	14,177	-0.15(-1.41%)
Jun 10, 2010	10.61	10.70	10.45	10.65	33,861	+0.80(+8.12%)
Jun 09, 2010	9.870	10.22	9.850	9.850	24,393	+0.13(+1.34%)
Jun 08, 2010	9.650	9.850	9.590	9.720	19,181	+0.07(+0.73%)
Jun 07, 2010	9.880	9.880	9.600	9.650	11,748	-0.08(-0.82%)
Jun 04, 2010	9.900	10.02	9.700	9.730	16,956	-0.37(-3.66%)
Jun 03, 2010	10.21	10.33	10.06	10.10	55,085	+0.00(+0.00%)
Jun 02, 2010	10.03	10.16	9.900	10.10	55,278	+0.20(+2.02%)
Jun 01, 2010	10.11	10.22	9.900	9.900	22,190	-0.16(-1.59%)
May 28, 2010	10.09	10.09	9.810	10.06	26,180	-0.03(-0.30%)
May 27, 2010	9.900	10.22	9.850	10.09	62,277	+0.44(+4.56%)
May 26, 2010	9.850	9.940	9.650	9.650	22,532	+0.15(+1.58%)
May 25, 2010	9.250	9.660	9.250	9.500	36,029	-0.14(-1.45%)
May 24, 2010	9.700	9.950	9.640	9.640	296,234	-0.10(-1.03%)
May 21, 2010	9.650	10.00	9.650	9.740	30,345	+0.19(+1.99%)
May 20, 2010	9.450	9.670	9.400	9.550	47,651	-0.50(-4.98%)
May 19, 2010	10.06	10.20	9.950	10.05	15,517	-0.32(-3.09%)
May 18, 2010	10.65	10.65	10.20	10.37	18,986	-0.08(-0.77%)
May 17, 2010	10.51	10.75	10.40	10.45	28,438	+0.20(+1.95%)
May 14, 2010	10.35	10.50	10.25	10.25	16,487	-0.42(-3.94%)
May 13, 2010	10.65	10.80	10.55	10.67	36,004	-0.16(-1.48%)
May 12, 2010	10.75	10.90	10.73	10.83	21,150	+0.48(+4.64%)
May 11, 2010	10.40	10.54	10.35	10.35	14,961	-0.05(-0.48%)
May 10, 2010	10.55	10.58	10.37	10.40	27,324	+0.52(+5.26%)
May 07, 2010	9.900	9.950	9.440	9.880	23,945	+0.23(+2.38%)
May 06, 2010	10.32	10.32	9.500	9.650	16,827	-0.65(-6.31%)
May 05, 2010	10.45	10.60	10.27	10.30	32,198	-0.49(-4.54%)
May 04, 2010	11.00	11.00	10.77	10.79	11,138	-0.61(-5.35%)
May 03, 2010	11.35	11.55	11.35	11.40	14,280	-0.20(-1.72%)
Apr 30, 2010	11.55	11.65	11.40	11.60	9,457	+0.45(+4.04%)
Apr 29, 2010	11.05	11.20	11.00	11.15	17,328	+0.30(+2.76%)
Apr 28, 2010	10.86	11.06	10.75	10.85	15,171	+0.35(+3.33%)
Apr 27, 2010	10.75	10.75	10.50	10.50	15,100	-0.25(-2.33%)
Apr 26, 2010	10.90	10.95	10.75	10.75	21,228	+0.10(+0.94%)
Apr 23, 2010	10.60	10.80	10.60	10.65	20,540	+0.14(+1.33%)
Apr 22, 2010	10.40	10.72	10.40	10.51	29,825	-0.14(-1.31%)
Apr 21, 2010	10.47	10.65	10.35	10.65	8,326	+0.00(+0.00%)
Apr 20, 2010	10.70	10.74	10.65	10.65	13,583	+0.20(+1.91%)
Apr 19, 2010	10.41	10.60	10.41	10.45	13,145	-0.10(-0.95%)
Apr 16, 2010	10.58	10.70	10.55	10.55	8,604	+0.10(+0.96%)
Apr 15, 2010	10.35	10.65	10.35	10.45	34,786	+0.15(+1.46%)
Apr 14, 2010	10.25	10.45	10.25	10.30	9,118	+0.20(+1.98%)
Apr 13, 2010	10.10	10.20	10.05	10.10	17,959	-0.04(-0.39%)
Apr 12, 2010	10.10	10.25	10.10	10.14	27,276	-0.04(-0.39%)
Apr 09, 2010	9.950	10.29	9.950	10.18	15,717	+0.33(+3.35%)
Apr 08, 2010	9.800	9.950	9.800	9.850	17,138	-0.14(-1.40%)
Apr 07, 2010	9.850	10.05	9.850	9.990	12,219	+0.19(+1.94%)
Apr 06, 2010	9.750	9.900	9.750	9.800	31,537	+0.05(+0.51%)
Apr 05, 2010	9.750	9.950	9.750	9.750	20,693	-0.10(-1.02%)