Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.33	15.44	15.15	15.29	29,343	+0.26(+1.73%)
Aug 30, 2012	15.15	15.24	14.97	15.03	19,133	-0.20(-1.31%)
Aug 29, 2012	15.26	15.30	15.15	15.23	22,794	-0.35(-2.25%)
Aug 27, 2012	15.56	15.84	15.52	15.58	50,718	+0.08(+0.52%)
Aug 24, 2012	15.47	15.70	15.36	15.50	22,798	+0.18(+1.17%)
Aug 23, 2012	15.24	15.39	15.24	15.32	23,300	-0.23(-1.47%)
Aug 22, 2012	15.26	15.62	15.26	15.55	37,386	-0.23(-1.47%)
Aug 21, 2012	15.93	16.01	15.77	15.78	13,769	-0.03(-0.19%)
Aug 20, 2012	15.83	15.88	15.80	15.81	10,918	-0.12(-0.75%)
Aug 17, 2012	15.91	16.00	15.77	15.93	16,860	+0.36(+2.31%)
Aug 16, 2012	15.45	15.67	15.43	15.57	18,567	-0.01(-0.06%)
Aug 15, 2012	15.52	15.64	15.52	15.58	18,553	+0.04(+0.26%)
Aug 14, 2012	15.50	15.60	15.50	15.54	19,501	+0.09(+0.58%)
Aug 13, 2012	15.56	15.56	15.42	15.45	27,825	-0.33(-2.09%)
Aug 11, 2012	15.56	15.78	15.56	15.78	18,188	+0.00(+0.00%)
Aug 10, 2012	15.56	15.78	15.56	15.78	18,188	+0.22(+1.41%)
Aug 09, 2012	15.54	15.67	15.47	15.56	24,226	+0.05(+0.32%)
Aug 08, 2012	15.42	15.58	15.39	15.51	19,358	+0.01(+0.06%)
Aug 07, 2012	15.48	15.61	15.43	15.50	32,150	-0.09(-0.58%)
Aug 06, 2012	15.59	15.70	15.52	15.59	32,727	-0.11(-0.70%)
Aug 03, 2012	15.50	15.90	15.49	15.70	21,564	+0.89(+6.01%)
Aug 02, 2012	14.79	15.10	14.74	14.81	59,621	-0.20(-1.33%)
Aug 01, 2012	15.03	15.11	14.93	15.01	69,826	-0.03(-0.20%)
Jul 31, 2012	15.05	15.20	15.02	15.04	19,045	-0.24(-1.57%)
Jul 30, 2012	15.20	15.37	15.20	15.28	15,264	+0.00(+0.00%)
Jul 27, 2012	15.00	15.32	15.00	15.28	27,670	+0.53(+3.59%)
Jul 26, 2012	14.75	14.84	14.66	14.75	23,882	+0.49(+3.44%)
Jul 25, 2012	14.14	14.26	14.13	14.26	23,019	+0.21(+1.49%)
Jul 24, 2012	14.12	14.16	13.95	14.05	57,546	-0.16(-1.13%)
Jul 23, 2012	13.96	14.27	13.93	14.21	19,930	-0.20(-1.39%)
Jul 20, 2012	14.53	14.61	14.39	14.41	17,993	-0.25(-1.71%)
Jul 19, 2012	14.61	14.74	14.60	14.66	20,026	+0.34(+2.37%)
Jul 18, 2012	14.20	14.42	14.20	14.32	22,804	+0.03(+0.21%)
Jul 17, 2012	14.23	14.40	14.09	14.29	28,816	+0.05(+0.35%)
Jul 16, 2012	14.17	14.38	14.11	14.24	56,010	-0.04(-0.28%)
Jul 14, 2012	14.09	14.35	14.05	14.28	69,607	+0.00(+0.00%)
Jul 13, 2012	14.09	14.35	14.05	14.28	69,607	+0.18(+1.28%)
Jul 12, 2012	13.89	14.18	13.82	14.10	122,716	+0.10(+0.71%)
Jul 11, 2012	13.98	14.04	13.85	14.00	211,811	-0.25(-1.75%)
Jul 10, 2012	14.30	14.38	14.20	14.25	129,261	+0.25(+1.79%)
Jul 09, 2012	14.02	14.06	13.95	14.00	11,870	+0.06(+0.43%)
Jul 06, 2012	14.02	14.03	13.91	13.94	37,580	-0.41(-2.86%)
Jul 05, 2012	14.36	14.48	14.30	14.35	18,124	-0.03(-0.21%)
Jul 03, 2012	14.18	14.49	14.18	14.38	19,265	+0.01(+0.07%)
Jul 02, 2012	14.33	14.37	14.27	14.37	14,080	+0.47(+3.38%)
Jun 30, 2012	13.73	13.93	13.73	13.90	33,046	+0.00(+0.00%)
Jun 29, 2012	13.73	13.93	13.73	13.90	33,046	+0.59(+4.43%)
Jun 28, 2012	13.10	13.31	13.06	13.31	35,112	+0.15(+1.14%)
Jun 27, 2012	13.05	13.21	13.03	13.16	68,033	+0.01(+0.08%)
Jun 26, 2012	13.07	13.15	12.99	13.15	19,285	-0.03(-0.23%)
Jun 25, 2012	13.21	13.22	13.10	13.18	24,188	-0.26(-1.93%)
Jun 22, 2012	13.35	13.50	13.35	13.44	61,551	+0.05(+0.37%)
Jun 21, 2012	13.57	13.61	13.37	13.39	56,010	-0.18(-1.33%)
Jun 20, 2012	13.52	13.71	13.52	13.57	17,253	+0.10(+0.74%)
Jun 19, 2012	13.48	13.59	13.42	13.47	24,719	+0.14(+1.05%)
Jun 18, 2012	13.12	13.33	13.12	13.33	23,712	+0.07(+0.53%)
Jun 15, 2012	13.10	13.28	13.10	13.26	23,413	+0.47(+3.67%)
Jun 14, 2012	12.71	12.82	12.69	12.79	30,547	-0.10(-0.78%)
Jun 13, 2012	12.84	13.05	12.82	12.89	22,271	-0.26(-1.98%)
Jun 12, 2012	13.06	13.17	12.94	13.15	70,347	+0.24(+1.86%)
Jun 11, 2012	13.19	13.20	12.91	12.91	29,338	+0.00(+0.00%)
Jun 08, 2012	12.66	12.92	12.62	12.91	31,376	-0.15(-1.15%)
Jun 07, 2012	13.21	13.22	13.05	13.06	45,048	+0.20(+1.56%)
Jun 06, 2012	12.62	12.86	12.60	12.86	41,846	+0.30(+2.39%)
Jun 05, 2012	12.39	12.58	12.39	12.56	40,264	+0.11(+0.88%)
Jun 04, 2012	12.47	12.55	12.39	12.45	38,867	-0.06(-0.48%)