Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.18	16.29	16.10	16.17	288,042	-0.13(-0.80%)
Sep 27, 2012	16.11	16.30	16.08	16.30	17,257	+0.27(+1.68%)
Sep 26, 2012	16.02	16.03	15.86	16.03	15,733	-0.15(-0.93%)
Sep 25, 2012	16.30	16.45	16.18	16.18	21,172	-0.21(-1.28%)
Sep 24, 2012	16.35	16.50	16.32	16.39	16,789	-0.10(-0.61%)
Sep 21, 2012	16.54	16.61	16.48	16.49	14,842	-0.14(-0.84%)
Sep 20, 2012	16.39	16.65	16.39	16.63	20,783	+0.12(+0.73%)
Sep 19, 2012	16.41	16.62	16.41	16.51	38,805	+0.18(+1.10%)
Sep 18, 2012	16.39	16.50	16.31	16.33	13,396	+0.00(+0.00%)
Sep 17, 2012	16.52	16.55	16.33	16.33	14,381	-0.28(-1.69%)
Sep 14, 2012	16.43	16.72	16.29	16.61	17,107	+0.57(+3.55%)
Sep 13, 2012	15.62	16.04	15.57	16.04	119,106	+0.25(+1.58%)
Sep 12, 2012	15.87	15.97	15.74	15.79	13,973	+0.13(+0.83%)
Sep 11, 2012	15.42	15.71	15.42	15.66	16,403	+0.26(+1.69%)
Sep 10, 2012	15.55	15.64	15.40	15.40	17,967	-0.16(-1.03%)
Sep 07, 2012	15.50	15.63	15.41	15.56	1,668,164	+0.36(+2.37%)
Sep 06, 2012	15.06	15.26	15.06	15.20	28,989	+0.46(+3.12%)
Sep 05, 2012	14.84	14.84	14.62	14.74	69,009	+0.04(+0.27%)
Sep 04, 2012	14.82	14.82	14.61	14.70	25,233	-0.59(-3.86%)
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%)