Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2010		9.850	9.850	9.850	0	+0.15(+1.55%)
Mar 31, 2010	9.550	9.800	9.540	9.700	26,001	+0.20(+2.11%)
Mar 30, 2010	9.550	9.600	9.500	9.500	24,101	-0.14(-1.45%)
Mar 29, 2010	9.550	9.740	9.520	9.640	13,694	-0.01(-0.10%)
Mar 26, 2010	9.500	9.800	9.500	9.650	17,564	-0.10(-1.03%)
Mar 25, 2010	9.800	9.950	9.740	9.750	20,295	+0.00(+0.00%)
Mar 24, 2010	9.750	9.850	9.700	9.750	29,455	-0.27(-2.69%)
Mar 23, 2010	9.850	10.02	9.850	10.02	19,161	+0.32(+3.30%)
Mar 22, 2010	9.550	9.840	9.550	9.700	17,693	-0.10(-1.02%)
Mar 19, 2010	10.00	10.00	9.800	9.800	26,677	-0.20(-2.00%)
Mar 18, 2010	10.15	10.15	10.00	10.00	10,564	-0.25(-2.44%)
Mar 17, 2010	10.13	10.28	10.13	10.25	24,049	+0.20(+1.99%)
Mar 16, 2010	10.01	10.15	10.01	10.05	12,471	+0.00(+0.00%)
Mar 15, 2010	10.05	10.13	10.05	10.05	26,645	-0.20(-1.95%)
Mar 12, 2010	10.31	10.35	10.10	10.25	11,845	+0.00(+0.00%)
Mar 11, 2010	10.20	10.25	10.09	10.25	4,879	+0.10(+0.99%)
Mar 10, 2010	10.20	10.22	10.10	10.15	11,751	+0.15(+1.50%)
Mar 09, 2010	9.910	10.14	9.910	10.00	15,627	+0.02(+0.20%)
Mar 08, 2010	9.890	10.00	9.870	9.980	18,462	+0.09(+0.91%)
Mar 05, 2010	9.630	9.890	9.630	9.890	32,676	+0.19(+1.96%)
Mar 04, 2010	9.800	9.800	9.510	9.700	25,389	-0.19(-1.92%)
Mar 03, 2010	9.700	10.00	9.700	9.890	1,140,370	+0.04(+0.41%)
Mar 02, 2010	9.660	9.904	9.650	9.850	1,925,632	+0.35(+3.68%)
Mar 01, 2010	9.310	9.550	9.310	9.500	84,532	+0.00(+0.00%)
Feb 26, 2010	9.250	9.500	9.200	9.500	8,272	+0.21(+2.26%)
Feb 25, 2010	9.180	9.300	9.150	9.290	21,585	-0.16(-1.69%)
Feb 24, 2010	9.320	9.450	9.200	9.450	5,344	+0.10(+1.07%)
Feb 23, 2010	9.310	9.400	9.200	9.350	6,100	-0.15(-1.58%)
Feb 22, 2010	9.430	9.600	9.400	9.500	8,119	+0.05(+0.53%)
Feb 19, 2010	9.300	9.450	9.230	9.450	9,052	+0.25(+2.72%)
Feb 18, 2010	9.180	9.350	9.180	9.200	11,460	+0.00(+0.00%)
Feb 17, 2010	9.200	9.200	9.020	9.200	8,711	-0.05(-0.54%)
Feb 16, 2010	9.050	9.250	8.950	9.250	25,074	+0.40(+4.52%)
Feb 12, 2010		8.850	8.850	8.850	0	-0.49(-5.25%)
Feb 11, 2010	9.200	9.340	9.050	9.340	20,124	+0.00(+0.00%)
Feb 10, 2010	9.250	9.350	9.100	9.340	156,329	-0.06(-0.64%)
Feb 09, 2010	8.900	9.400	8.900	9.400	1,703,004	+0.44(+4.91%)
Feb 08, 2010	8.990	9.140	8.600	8.960	1,667,619	+0.06(+0.67%)
Feb 05, 2010	9.200	9.350	8.750	8.900	1,857,558	-0.50(-5.32%)
Feb 04, 2010	9.650	9.650	9.300	9.400	1,228,073	-0.55(-5.53%)