Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.960	7.000	6.920	6.930	34,421	-0.07(-1.00%)
Apr 29, 2013	6.910	7.000	6.900	7.000	49,203	+0.07(+0.94%)
Apr 26, 2013	7.000	6.950	6.920	6.935	36,924	+0.01(+0.22%)
Apr 25, 2013	6.880	6.930	6.860	6.920	61,378	+0.03(+0.44%)
Apr 24, 2013	6.780	6.890	6.780	6.890	36,039	+0.21(+3.14%)
Apr 23, 2013	6.670	6.710	6.640	6.680	38,812	+0.11(+1.67%)
Apr 22, 2013	6.510	6.580	6.480	6.570	58,324	+0.07(+1.08%)
Apr 19, 2013	6.465	6.510	6.430	6.500	51,718	+0.13(+2.04%)
Apr 18, 2013	6.320	6.400	6.291	6.370	55,499	+0.04(+0.63%)
Apr 17, 2013	6.380	6.400	6.260	6.330	50,957	-0.14(-2.16%)
Apr 16, 2013	6.400	6.470	6.390	6.470	50,203	+0.11(+1.73%)
Apr 15, 2013	6.398	6.430	6.350	6.360	38,526	-0.02(-0.31%)
Apr 12, 2013	6.320	6.390	6.320	6.380	38,563	+0.06(+0.95%)
Apr 11, 2013	6.280	6.330	6.270	6.320	108,644	-0.14(-2.17%)
Apr 10, 2013	6.340	6.480	6.330	6.460	44,347	+0.22(+3.53%)
Apr 09, 2013	6.150	6.260	6.100	6.240	38,027	+0.07(+1.13%)
Apr 08, 2013	6.150	6.210	6.120	6.170	61,664	-0.06(-0.96%)
Apr 05, 2013	6.189	6.230	6.160	6.230	69,504	-0.17(-2.66%)
Apr 04, 2013	6.320	6.410	6.300	6.400	33,101	-0.06(-0.93%)
Apr 03, 2013	6.410	6.470	6.410	6.460	67,135	+0.05(+0.78%)
Apr 02, 2013	6.420	6.460	6.350	6.410	57,852	-0.08(-1.23%)
Apr 01, 2013	6.360	6.490	6.360	6.490	38,155	+0.01(+0.15%)
Mar 28, 2013	6.430	6.510	6.390	6.480	44,485	+0.11(+1.73%)
Mar 27, 2013	6.310	6.370	6.310	6.370	53,134	-0.05(-0.78%)
Mar 26, 2013	6.420	6.450	6.390	6.420	62,085	-0.01(-0.16%)
Mar 25, 2013	6.540	6.550	6.420	6.430	39,258	-0.11(-1.68%)
Mar 22, 2013	6.520	6.540	6.500	6.540	101,415	+0.05(+0.73%)
Mar 21, 2013	6.410	6.520	6.410	6.492	66,871	-0.13(-1.93%)
Mar 20, 2013	6.600	6.640	6.570	6.620	77,642	+0.05(+0.76%)
Mar 19, 2013	6.600	6.600	6.510	6.570	44,802	+0.06(+0.92%)
Mar 18, 2013	6.500	6.570	6.500	6.510	53,370	-0.16(-2.40%)
Mar 15, 2013	6.620	6.680	6.610	6.670	65,359	+0.17(+2.62%)
Mar 14, 2013	6.480	6.510	6.460	6.500	44,475	+0.08(+1.25%)
Mar 13, 2013	6.410	6.420	6.370	6.420	61,487	-0.07(-1.08%)
Mar 12, 2013	6.570	6.570	6.440	6.490	54,273	+0.14(+2.20%)
Mar 11, 2013	6.280	6.390	6.280	6.350	32,101	-0.04(-0.69%)
Mar 08, 2013	6.330	6.400	6.320	6.394	156,599	+0.02(+0.38%)
Mar 07, 2013	6.360	6.390	6.330	6.370	89,441	+0.07(+1.11%)
Mar 06, 2013	6.300	6.320	6.260	6.300	45,611	-0.01(-0.16%)
Mar 05, 2013	6.300	6.320	6.270	6.310	81,660	+0.06(+0.96%)
Mar 04, 2013	6.190	6.260	6.170	6.250	36,910	+0.03(+0.48%)
Mar 01, 2013	6.200	6.230	6.170	6.220	66,634	+0.04(+0.65%)
Feb 28, 2013	6.240	6.290	6.180	6.180	73,229	-0.08(-1.28%)
Feb 27, 2013	6.150	6.270	6.150	6.260	103,984	+0.04(+0.64%)
Feb 26, 2013	6.220	6.230	6.141	6.220	69,766	-0.09(-1.43%)
Feb 22, 2013	6.240	6.310	6.200	6.310	63,641	+0.10(+1.61%)
Feb 21, 2013	6.310	6.310	6.200	6.210	38,211	-0.26(-4.02%)
Feb 20, 2013	6.540	6.540	6.460	6.470	53,836	+0.04(+0.62%)
Feb 19, 2013	6.450	6.480	6.420	6.430	44,636	-0.11(-1.68%)
Feb 15, 2013	6.480	6.540	6.480	6.540	83,902	+0.11(+1.71%)
Feb 14, 2013	6.370	6.450	6.360	6.430	57,735	-0.09(-1.38%)
Feb 13, 2013	6.550	6.570	6.505	6.520	85,572	+0.08(+1.24%)
Feb 12, 2013	6.410	6.460	6.360	6.440	530,340	+0.01(+0.16%)
Feb 11, 2013	6.298	6.430	6.260	6.430	229,220	+0.05(+0.78%)
Feb 08, 2013	6.260	6.390	6.230	6.380	94,760	+0.40(+6.69%)
Feb 07, 2013	6.020	6.020	5.940	5.980	40,287	-0.12(-1.97%)
Feb 06, 2013	6.030	6.100	6.010	6.100	39,923	+0.11(+1.84%)
Feb 04, 2013	5.990	6.010	5.950	5.990	33,591	+0.00(+0.00%)