Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	60.99	61.60	60.89	61.21	6,307	+0.77(+1.27%)
Jul 28, 2011	60.37	61.59	60.37	60.44	11,841	+1.09(+1.84%)
Jul 27, 2011	60.09	60.09	59.34	59.35	8,105	-1.49(-2.45%)
Jul 26, 2011	60.75	61.05	60.43	60.84	9,244	+1.00(+1.67%)
Jul 25, 2011	59.85	60.20	59.78	59.84	5,075	-0.11(-0.18%)
Jul 22, 2011	59.95	60.22	59.95	59.95	6,958	-0.80(-1.32%)
Jul 21, 2011	59.87	60.82	59.87	60.75	7,846	+0.96(+1.61%)
Jul 20, 2011	60.00	60.08	59.62	59.79	7,066	+0.40(+0.67%)
Jul 19, 2011	59.16	59.45	58.98	59.39	10,545	+0.44(+0.75%)
Jul 18, 2011	59.01	59.01	58.45	58.95	4,370	-0.46(-0.77%)
Jul 15, 2011	59.39	59.52	59.22	59.41	7,030	-0.21(-0.35%)
Jul 14, 2011	60.05	60.31	59.50	59.62	51,472	-0.23(-0.38%)
Jul 13, 2011	59.27	60.13	59.08	59.85	25,390	+1.03(+1.75%)
Jul 12, 2011	58.96	59.48	58.73	58.82	10,396	-1.25(-2.08%)
Jul 11, 2011	60.10	60.28	59.84	60.07	6,570	-1.71(-2.77%)
Jul 08, 2011	61.81	62.25	61.58	61.78	63,202	-0.67(-1.07%)
Jul 07, 2011	61.85	64.46	61.80	62.45	55,550	+0.20(+0.32%)
Jul 06, 2011	61.97	62.38	61.96	62.25	4,613	-0.60(-0.95%)
Jul 05, 2011	62.98	62.98	62.36	62.85	5,397	-0.70(-1.10%)
Jul 01, 2011	62.78	63.55	62.78	63.55	10,677	+0.27(+0.43%)
Jun 30, 2011	62.90	63.33	62.70	63.28	25,346	+0.16(+0.25%)
Jun 29, 2011	61.88	63.15	61.88	63.12	6,146	+1.32(+2.14%)
Jun 28, 2011	61.30	61.80	61.30	61.80	20,852	+0.70(+1.15%)
Jun 27, 2011	60.00	61.50	59.95	61.10	6,508	-3.51(-5.43%)
Jun 24, 2011	65.11	65.19	64.58	64.61	3,690	-0.67(-1.03%)
Jun 23, 2011	64.67	65.28	63.99	65.28	5,193	-1.37(-2.06%)
Jun 22, 2011	67.46	67.46	66.65	66.65	5,455	-1.23(-1.81%)
Jun 21, 2011	67.15	68.05	67.15	67.88	8,056	+1.50(+2.26%)
Jun 20, 2011	66.30	66.46	66.15	66.38	6,410	-0.31(-0.46%)
Jun 17, 2011	66.99	67.15	66.51	66.69	6,899	+0.32(+0.48%)
Jun 16, 2011	66.40	66.42	66.03	66.37	8,788	-0.29(-0.44%)
Jun 15, 2011	67.67	67.67	66.64	66.66	6,099	-2.39(-3.46%)
Jun 14, 2011	68.69	69.50	68.69	69.05	7,565	+0.61(+0.89%)
Jun 13, 2011	68.62	68.84	68.25	68.44	4,942	-0.29(-0.42%)
Jun 10, 2011	69.70	69.70	68.50	68.73	7,778	-1.68(-2.39%)
Jun 09, 2011	69.70	70.65	69.67	70.41	6,808	+0.48(+0.69%)
Jun 08, 2011	69.85	70.05	69.75	69.93	3,629	-1.48(-2.07%)
Jun 07, 2011	71.65	71.80	71.27	71.41	6,034	+0.38(+0.53%)
Jun 06, 2011	71.70	71.70	70.95	71.03	7,453	+0.04(+0.06%)
Jun 03, 2011	69.88	71.20	69.88	70.99	7,443	+1.51(+2.17%)
May 24, 2011	69.61	69.76	69.30	69.48	6,038	+0.42(+0.61%)
May 23, 2011	68.67	69.15	68.55	69.06	12,598	-2.31(-3.24%)
May 20, 2011	72.35	72.35	71.37	71.37	5,714	-2.10(-2.86%)
May 19, 2011	73.03	73.47	72.63	73.47	3,762	+0.90(+1.24%)
May 18, 2011	71.79	72.57	71.79	72.57	5,416	+0.47(+0.65%)
May 17, 2011	71.45	72.10	71.40	72.10	7,425	-0.32(-0.44%)
May 16, 2011	72.86	73.25	72.42	72.42	8,102	-0.57(-0.78%)
May 13, 2011	73.86	73.93	72.60	72.99	11,124	-0.65(-0.88%)
May 12, 2011	73.00	73.98	72.54	73.64	6,412	-0.27(-0.37%)
May 11, 2011	75.33	76.39	73.66	73.91	21,949	-2.52(-3.30%)
May 10, 2011	75.75	76.65	75.75	76.43	25,168	+1.79(+2.40%)
May 09, 2011	74.83	74.85	74.30	74.64	10,475	+0.99(+1.34%)
May 06, 2011	74.70	75.15	73.10	73.65	13,080	-0.53(-0.71%)
May 05, 2011	74.93	74.96	73.72	74.18	8,735	-2.29(-2.99%)
May 04, 2011	77.62	77.62	76.30	76.47	10,727	-0.57(-0.74%)
May 03, 2011	77.81	77.87	76.83	77.04	29,914	-0.78(-1.00%)