Acco Brands Corp (NY: ACCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.9293	0.9490	0.7718	0.7718	541,395	-0.14(-15.52%)
Mar 30, 2009	0.9451	0.9608	0.8663	0.9136	388,908	-0.13(-12.12%)
Mar 26, 2009	0.9451	1.040	0.9057	1.040	424,126	+0.09(+10.00%)
Mar 25, 2009	0.9214	0.9687	0.8899	0.9451	320,245	+0.03(+3.45%)
Mar 24, 2009	0.9608	1.024	0.9136	0.9136	279,125	-0.09(-9.37%)
Mar 23, 2009	1.004	1.016	0.9844	1.008	335,595	+0.01(+0.79%)
Mar 20, 2009	0.9844	1.197	0.9372	1.000	849,730	+0.02(+2.42%)
Mar 19, 2009	1.103	1.103	0.9451	0.9766	192,046	-0.11(-10.15%)
Mar 18, 2009	0.9844	1.142	0.9766	1.087	275,328	+0.10(+10.40%)
Mar 17, 2009	0.9529	1.000	0.8742	0.9844	262,236	+0.04(+4.17%)
Mar 16, 2009	0.9608	0.9766	0.9293	0.9451	177,318	-0.02(-1.64%)
Mar 13, 2009	1.008	1.008	0.9214	0.9608	0	-0.01(-0.81%)
Mar 12, 2009	0.9844	1.032	0.9214	0.9687	453,761	-0.02(-1.60%)
Mar 11, 2009	1.055	1.252	0.9451	0.9844	236,274	-0.11(-10.07%)
Mar 10, 2009	0.9844	1.284	0.9844	1.095	372,679	+0.13(+13.01%)
Mar 09, 2009	0.8584	1.024	0.8584	0.9687	350,155	+0.10(+11.82%)
Mar 06, 2009	0.9529	0.9766	0.8191	0.8663	0	-0.08(-8.33%)
Mar 05, 2009	1.047	1.103	0.9451	0.9451	111,396	-0.12(-11.11%)
Mar 04, 2009	0.9451	1.103	0.9372	1.063	303,326	-0.13(-11.18%)
Mar 02, 2009	0.7875	1.292	0.7797	1.197	683,729	+0.45(+60.00%)
Feb 27, 2009	0.5670	0.9608	0.5434	0.7482	885,785	+0.22(+41.79%)
Feb 26, 2009	0.7245	0.7482	0.5277	0.5277	722,380	-0.18(-25.56%)
Feb 25, 2009	0.8821	0.8821	0.6930	0.7088	333,820	-0.15(-17.43%)
Feb 24, 2009	0.8033	0.9057	0.7875	0.8584	280,553	+0.09(+12.37%)
Feb 23, 2009	0.9057	0.9057	0.7639	0.7639	263,086	-0.05(-5.83%)
Feb 20, 2009	0.9057	0.9372	0.8033	0.8112	165,529	-0.11(-11.97%)
Feb 19, 2009	1.063	1.087	0.9057	0.9214	142,305	-0.13(-12.69%)
Feb 18, 2009	1.118	1.118	1.032	1.055	146,982	-0.05(-4.29%)
Feb 17, 2009	1.433	1.457	1.103	1.103	411,320	-0.39(-25.93%)
Feb 13, 2009	1.339	1.567	1.331	1.488	256,998	+0.16(+11.83%)
Feb 12, 2009	1.394	1.394	1.268	1.331	98,518	-0.09(-6.11%)
Feb 11, 2009	1.362	1.473	1.362	1.418	135,742	+0.06(+4.05%)
Feb 10, 2009	1.544	1.591	1.362	1.362	205,534	-0.19(-12.18%)
Feb 09, 2009	1.559	1.591	1.504	1.551	118,877	-0.01(-0.51%)
Feb 06, 2009	1.418	1.575	1.418	1.559	273,017	+0.13(+9.39%)
Feb 05, 2009	1.362	1.559	1.134	1.425	404,762	+0.05(+3.43%)
Feb 04, 2009	1.662	1.670	1.331	1.378	283,077	-0.28(-16.67%)
Feb 03, 2009	1.512	1.709	1.362	1.654	411,328	+0.15(+9.95%)
Feb 02, 2009	1.473	1.532	1.465	1.504	256,002	-0.01(-0.52%)
Jan 30, 2009	1.544	1.544	1.339	1.512	0	+0.00(+0.00%)
Jan 29, 2009	1.292	1.575	1.268	1.512	391,052	+0.21(+16.36%)
Jan 28, 2009	1.410	1.418	1.229	1.299	359,018	-0.09(-6.25%)
Jan 27, 2009	1.394	1.425	1.378	1.386	148,424	-0.01(-0.56%)
Jan 26, 2009	1.418	1.441	1.378	1.394	229,877	-0.02(-1.12%)
Jan 23, 2009	1.544	1.544	1.331	1.410	438,388	-0.17(-10.95%)
Jan 22, 2009	1.717	1.827	1.528	1.583	345,942	-0.17(-9.87%)
Jan 21, 2009	1.929	2.000	1.457	1.756	954,992	-0.14(-7.47%)
Jan 20, 2009	2.245	2.276	1.866	1.898	459,139	-0.42(-18.03%)
Jan 16, 2009	2.591	2.638	2.237	2.315	532,857	-0.26(-10.09%)
Jan 15, 2009	2.709	2.709	2.205	2.575	971,558	-0.11(-4.11%)
Jan 14, 2009	2.756	2.780	2.465	2.686	351,415	-0.13(-4.48%)
Jan 13, 2009	2.686	2.953	2.575	2.812	374,281	+0.13(+5.00%)
Jan 12, 2009	3.111	3.111	2.441	2.678	453,531	-0.43(-13.71%)
Jan 09, 2009	3.623	3.646	3.103	3.103	415,350	-0.54(-14.90%)
Jan 08, 2009	3.150	3.662	2.804	3.646	713,628	+0.36(+11.03%)
Jan 07, 2009	3.520	3.701	3.192	3.284	702,943	-0.26(-7.33%)
Jan 06, 2009	3.095	3.772	3.087	3.544	593,102	+0.46(+14.80%)
Jan 05, 2009	2.985	3.111	2.678	3.087	710,955	+0.08(+2.62%)
Jan 02, 2009	2.701	3.056	2.449	3.008	0	+0.29(+10.72%)