Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.15	11.15	11.01	11.01	7,034	-0.31(-2.74%)
Jul 30, 2014	11.24	11.35	11.24	11.32	27,242	+0.15(+1.34%)
Jul 29, 2014	11.22	11.22	11.17	11.17	2,513	-0.08(-0.71%)
Jul 28, 2014	11.12	11.29	11.10	11.25	58,077	+0.23(+2.09%)
Jul 25, 2014	11.01	11.02	10.99	11.02	5,317	-0.02(-0.18%)
Jul 24, 2014	11.04	11.08	11.02	11.04	5,865	+0.53(+5.04%)
Jul 23, 2014	10.60	10.60	10.50	10.51	44,835	+0.11(+1.06%)
Jul 22, 2014	10.45	10.45	10.39	10.40	8,734	+0.12(+1.22%)
Jul 21, 2014	10.19	10.30	10.19	10.28	12,618	-0.01(-0.15%)
Jul 18, 2014	10.19	10.31	10.19	10.29	7,575	-0.18(-1.72%)
Jul 17, 2014	10.54	10.54	10.41	10.47	6,278	-0.24(-2.24%)
Jul 16, 2014	10.65	10.71	10.65	10.71	6,701	+0.06(+0.52%)
Jul 15, 2014	10.66	10.67	10.61	10.65	5,428	+0.11(+1.08%)
Jul 14, 2014	10.54	10.58	10.54	10.54	8,732	+0.14(+1.34%)
Jul 11, 2014	10.43	10.45	10.36	10.40	14,072	-0.14(-1.30%)
Jul 10, 2014	10.52	10.58	10.51	10.54	3,770	-0.08(-0.75%)
Jul 09, 2014	10.61	10.64	10.61	10.62	3,371	-0.03(-0.28%)
Jul 08, 2014	10.65	10.66	10.60	10.65	9,077	+0.08(+0.76%)
Jul 07, 2014	10.63	10.66	10.57	10.57	7,686	-0.30(-2.77%)
Jul 03, 2014		10.87	10.87	10.87	0	+0.01(+0.06%)
Jul 02, 2014	10.92	10.93	10.83	10.87	11,471	-0.16(-1.50%)
Jul 01, 2014	10.97	11.03	10.94	11.03	11,825	+0.19(+1.75%)
Jun 30, 2014	10.70	10.86	10.70	10.84	10,832	+0.13(+1.21%)
Jun 27, 2014	10.68	10.71	10.68	10.71	4,789	-0.02(-0.19%)
Jun 26, 2014	10.73	10.73	10.67	10.73	5,939	+0.06(+0.55%)
Jun 25, 2014	10.65	10.69	10.65	10.67	6,823	-0.17(-1.56%)
Jun 24, 2014	10.88	10.88	10.83	10.84	8,989	-0.06(-0.55%)
Jun 23, 2014	10.88	10.90	10.85	10.90	7,666	-0.18(-1.62%)
Jun 20, 2014	11.06	11.08	11.01	11.08	13,909	+0.00(+0.00%)
Jun 19, 2014	11.07	11.12	11.07	11.08	11,604	+0.04(+0.41%)
Jun 18, 2014	10.87	11.06	10.87	11.04	31,754	+0.20(+1.80%)
Jun 17, 2014	10.80	10.85	10.80	10.84	10,268	-0.11(-1.00%)
Jun 16, 2014	10.91	10.95	10.91	10.95	11,903	+0.18(+1.67%)
Jun 13, 2014	10.77	10.80	10.76	10.77	9,655	+0.04(+0.37%)
Jun 12, 2014	10.75	10.81	10.72	10.73	4,444	-0.06(-0.56%)
Jun 11, 2014	10.77	10.84	10.77	10.79	5,869	-0.15(-1.37%)
Jun 10, 2014	10.86	10.94	10.86	10.94	12,040	-0.04(-0.36%)
Jun 06, 2014	10.97	10.99	10.95	10.98	15,220	+0.08(+0.73%)
Jun 05, 2014	10.77	10.92	10.77	10.90	5,081	+0.25(+2.35%)
Jun 04, 2014	10.56	10.65	10.56	10.65	7,452	+0.07(+0.66%)
Jun 03, 2014	10.48	10.61	10.48	10.58	6,690	-0.23(-2.13%)
Jun 02, 2014	10.79	10.81	10.78	10.81	7,670	+0.09(+0.84%)
May 30, 2014	10.68	10.75	10.67	10.72	5,912	+0.00(+0.00%)
May 29, 2014	10.68	10.72	10.68	10.72	9,647	+0.04(+0.37%)
May 28, 2014	10.69	10.70	10.64	10.68	4,181	-0.16(-1.48%)
May 27, 2014	10.82	10.84	10.81	10.84	4,020	+0.18(+1.69%)
May 23, 2014		10.66	10.66	10.66	0	+0.20(+1.91%)
May 22, 2014	10.50	10.53	10.46	10.46	5,424	+0.03(+0.29%)
May 21, 2014	10.40	10.46	10.39	10.43	14,621	-0.07(-0.67%)
May 20, 2014	10.17	10.58	10.15	10.50	23,088	+0.32(+3.14%)
May 19, 2014	10.14	10.18	10.14	10.18	6,476	+0.09(+0.89%)
May 16, 2014	10.11	10.14	10.06	10.09	11,985	-0.26(-2.51%)
May 15, 2014	10.30	10.35	10.27	10.35	7,665	+0.13(+1.25%)
May 14, 2014	10.21	10.24	10.20	10.22	3,607	-0.04(-0.37%)
May 13, 2014	10.25	10.26	10.24	10.26	12,363	-0.11(-1.06%)
May 12, 2014	10.42	10.42	10.34	10.37	9,563	+0.22(+2.17%)
May 09, 2014	10.12	10.18	10.12	10.15	8,675	-0.06(-0.59%)
May 08, 2014	10.25	10.29	10.21	10.21	18,106	-0.08(-0.78%)
May 07, 2014	10.32	10.32	10.28	10.29	7,141	-0.08(-0.72%)
May 06, 2014	10.41	10.41	10.35	10.37	7,309	-0.12(-1.19%)
May 05, 2014	10.34	10.49	10.34	10.49	7,496	+0.15(+1.45%)
May 02, 2014	10.40	10.40	10.32	10.34	6,077	-0.06(-0.58%)