Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		11.39	11.39	11.39	0	+0.11(+0.98%)
Aug 28, 2014	11.19	11.31	11.19	11.28	10,650	+0.15(+1.35%)
Aug 27, 2014	11.04	11.16	11.04	11.13	6,358	-0.03(-0.31%)
Aug 26, 2014		11.18	11.19	11.16	4,749	-0.03(-0.22%)
Aug 25, 2014		11.22	11.18	11.19	7,604	+0.18(+1.63%)
Aug 22, 2014	11.04	11.04	10.99	11.01	14,503	-0.02(-0.14%)
Aug 21, 2014		11.04	11.08	11.03	39,165	-0.05(-0.50%)
Aug 20, 2014	10.86	11.12	10.85	11.08	21,941	+0.00(+0.00%)
Aug 19, 2014	11.08	11.08	11.03	11.08	2,544	+0.15(+1.37%)
Aug 18, 2014	10.91	10.93	10.88	10.93	10,736	+0.14(+1.30%)
Aug 15, 2014	11.01	11.01	10.77	10.79	14,458	-0.15(-1.37%)
Aug 14, 2014		10.98	10.93	10.94	4,649	+0.07(+0.69%)
Aug 13, 2014	10.81	10.91	10.81	10.87	8,054	+0.12(+1.07%)
Aug 12, 2014	10.75	10.76	10.72	10.75	12,587	+0.08(+0.77%)
Aug 11, 2014	10.68	10.69	10.65	10.67	14,660	+0.06(+0.54%)
Aug 08, 2014	10.55	10.60	10.53	10.61	4,967	-0.02(-0.19%)
Aug 07, 2014	10.63	10.66	10.58	10.63	8,588	-0.04(-0.37%)
Aug 06, 2014	10.62	10.69	10.62	10.67	3,302	-0.17(-1.52%)
Aug 05, 2014	10.88	10.89	10.80	10.84	15,414	-0.08(-0.78%)
Aug 04, 2014	10.87	10.93	10.85	10.92	8,056	-0.08(-0.73%)
Aug 01, 2014	11.02	11.04	10.96	11.00	21,413	-0.01(-0.09%)
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%)