Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2010	11.08	11.25	11.08	11.13	19,076	+0.21(+1.92%)
Jul 30, 2010	10.86	11.05	10.86	10.92	55,345	-0.11(-1.00%)
Jul 29, 2010	11.21	11.25	10.95	11.03	26,003	+0.18(+1.66%)
Jul 28, 2010	10.80	11.00	10.80	10.85	19,863	-0.30(-2.69%)
Jul 27, 2010	11.36	11.36	11.15	11.15	17,599	-0.25(-2.19%)
Jul 26, 2010	11.44	11.50	11.37	11.40	20,976	+0.05(+0.44%)
Jul 23, 2010	11.18	11.45	11.18	11.35	19,818	+0.10(+0.89%)
Jul 22, 2010	11.18	11.43	11.18	11.25	28,311	+0.45(+4.17%)
Jul 21, 2010	10.90	11.00	10.79	10.80	19,010	+0.04(+0.37%)
Jul 20, 2010	10.57	10.79	10.57	10.76	67,737	+0.08(+0.75%)
Jul 19, 2010	10.75	10.80	10.65	10.68	22,596	-0.02(-0.19%)
Jul 16, 2010	10.72	10.81	10.64	10.70	135,272	-0.34(-3.08%)
Jul 15, 2010	11.06	11.07	10.88	11.04	13,428	-0.05(-0.45%)
Jul 14, 2010	11.00	11.17	10.97	11.09	21,022	+0.06(+0.54%)
Jul 13, 2010	10.98	11.10	10.97	11.03	25,145	+0.38(+3.57%)
Jul 12, 2010	10.65	10.75	10.65	10.65	13,678	+0.00(+0.00%)
Jul 09, 2010	10.52	10.75	10.52	10.65	24,202	+0.10(+0.95%)
Jul 08, 2010	10.45	10.55	10.40	10.55	18,414	+0.20(+1.93%)
Jul 07, 2010	10.20	10.39	10.20	10.35	20,268	+0.20(+1.97%)
Jul 06, 2010	10.21	10.28	10.10	10.15	26,178	+0.02(+0.20%)
Jul 02, 2010	10.22	10.22	10.01	10.13	26,180	+0.18(+1.81%)
Jul 01, 2010	10.01	10.06	9.850	9.950	34,878	+0.07(+0.71%)
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%)