Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	15.44	15.44	14.77	14.88	0	-0.34(-2.24%)
Jan 29, 2009	14.84	15.37	14.55	15.22	765,217	-0.31(-1.98%)
Jan 28, 2009	15.47	15.60	15.14	15.53	1,475,448	+0.47(+3.10%)
Jan 27, 2009	14.86	15.11	14.69	15.06	1,451,397	+0.27(+1.86%)
Jan 26, 2009	14.28	15.21	14.28	14.79	1,217,133	+0.07(+0.49%)
Jan 23, 2009	13.84	14.79	13.82	14.71	0	+0.30(+2.06%)
Jan 22, 2009	14.38	14.55	13.89	14.42	1,226,117	-0.13(-0.91%)
Jan 21, 2009	14.68	14.68	13.90	14.55	1,630,513	+0.45(+3.19%)
Jan 20, 2009	14.28	14.73	14.00	14.10	1,526,781	-0.59(-4.04%)
Jan 16, 2009	14.46	14.93	14.23	14.69	0	+0.49(+3.44%)
Jan 15, 2009	14.01	14.44	13.58	14.20	1,839,592	+0.34(+2.46%)
Jan 14, 2009	14.41	14.41	13.70	13.86	1,907,862	-0.67(-4.61%)
Jan 13, 2009	14.31	14.74	14.07	14.53	1,153,762	+0.14(+0.99%)
Jan 12, 2009	15.16	15.16	14.24	14.39	2,643,695	-0.55(-3.71%)
Jan 09, 2009	15.50	15.52	14.51	14.94	1,664,150	+0.35(+2.37%)
Jan 08, 2009	14.25	14.63	13.84	14.60	1,373,291	+0.38(+2.66%)
Jan 07, 2009	14.65	14.71	14.11	14.22	1,766,664	-0.77(-5.13%)
Jan 06, 2009	13.98	15.19	13.98	14.99	3,154,468	+1.10(+7.91%)
Jan 05, 2009	14.07	14.14	13.70	13.89	2,126,697	-0.18(-1.29%)
Jan 02, 2009	13.39	14.16	13.19	14.07	0	+0.68(+5.08%)
Jan 01, 2009	12.85	13.45	12.69	13.39	0	+0.00(+0.00%)
Dec 31, 2008	12.85	13.45	12.69	13.39	1,107,834	+0.55(+4.28%)
Dec 30, 2008	13.56	13.56	12.71	12.84	2,438,917	-0.65(-4.84%)
Dec 29, 2008	13.50	13.54	12.98	13.50	1,588,134	+0.31(+2.37%)
Dec 26, 2008	12.85	13.54	12.85	13.18	0	+0.09(+0.67%)
Dec 24, 2008	13.62	13.62	12.84	13.09	490,231	-0.01(-0.08%)
Dec 23, 2008	12.77	13.29	12.77	13.11	1,007,167	+0.40(+3.11%)
Dec 22, 2008	13.18	13.38	12.59	12.71	1,858,279	-0.33(-2.57%)
Dec 19, 2008	13.37	13.93	13.01	13.05	1,814,253	-0.50(-3.69%)
Dec 18, 2008	14.44	14.73	13.45	13.54	1,332,057	-0.71(-5.01%)
Dec 17, 2008	14.00	14.44	13.81	14.26	2,437,091	+0.04(+0.27%)
Dec 16, 2008	13.62	14.22	13.45	14.22	2,705,797	+0.93(+7.03%)
Dec 15, 2008	13.27	13.41	12.97	13.29	2,458,373	+0.30(+2.33%)
Dec 12, 2008	11.83	13.09	11.83	12.98	0	+0.65(+5.25%)
Dec 11, 2008	12.51	13.06	12.12	12.34	2,956,227	-0.23(-1.83%)
Dec 10, 2008	12.35	12.62	12.02	12.57	1,925,667	+0.59(+4.95%)
Dec 09, 2008	12.61	12.62	11.83	11.97	3,780,652	-1.04(-7.97%)
Dec 08, 2008	12.35	13.12	12.13	13.01	3,347,491	+1.32(+11.27%)
Dec 05, 2008	10.74	11.75	10.74	11.69	0	+0.65(+5.86%)
Dec 04, 2008	11.09	11.48	10.90	11.05	1,215,444	-0.27(-2.38%)
Dec 03, 2008	11.03	11.45	10.77	11.32	1,562,125	+0.04(+0.39%)
Dec 02, 2008	11.28	11.41	10.93	11.27	2,163,980	+0.17(+1.53%)
Dec 01, 2008	11.80	11.90	10.95	11.10	1,841,961	-1.25(-10.09%)
Nov 28, 2008	12.40	12.48	11.23	12.35	1,273,996	-0.01(-0.04%)
Nov 26, 2008	11.62	12.52	11.07	12.35	3,015,514	+0.73(+6.28%)
Nov 25, 2008	11.74	11.78	11.20	11.62	2,799,790	+0.25(+2.22%)
Nov 24, 2008	10.62	11.69	10.62	11.37	3,230,962	+0.52(+4.81%)
Nov 21, 2008	10.27	10.95	9.883	10.85	3,222,529	+0.88(+8.87%)
Nov 20, 2008	10.52	10.99	9.910	9.965	3,193,737	-0.81(-7.49%)
Nov 19, 2008	11.75	11.89	10.66	10.77	2,361,892	-1.20(-10.00%)
Nov 18, 2008	11.83	12.04	11.42	11.97	1,645,888	+0.41(+3.51%)
Nov 17, 2008	12.72	12.72	11.53	11.56	2,181,183	-0.88(-7.06%)
Nov 14, 2008	12.35	12.90	12.08	12.44	0	-0.72(-5.47%)
Nov 13, 2008	11.56	13.18	11.39	13.16	2,650,077	+1.63(+14.14%)
Nov 12, 2008	12.81	12.81	11.44	11.53	2,316,631	-1.13(-8.89%)
Nov 11, 2008	12.66	12.99	12.04	12.66	2,007,456	-0.66(-4.95%)
Nov 10, 2008	13.31	13.59	13.11	13.31	2,954,508	+0.78(+6.22%)
Nov 07, 2008	12.77	12.77	11.91	12.53	0	+0.92(+7.94%)
Nov 06, 2008	12.22	12.43	11.47	11.61	2,849,155	-0.74(-5.96%)
Nov 05, 2008	13.78	13.93	12.23	12.35	2,881,161	-1.95(-13.67%)
Nov 04, 2008	13.37	14.30	12.68	14.30	3,601,411	+2.35(+19.66%)
Nov 03, 2008	12.94	12.94	11.95	11.95	2,354,945	-0.62(-4.93%)
Oct 31, 2008	11.83	13.45	11.58	12.57	0	+0.01(+0.04%)
Oct 30, 2008	11.59	12.88	10.88	12.57	4,918,082	+1.85(+17.26%)
Oct 29, 2008	10.90	11.26	9.564	10.72	3,088,834	-0.36(-3.27%)
Oct 28, 2008	9.767	11.18	9.468	11.08	2,574,877	+1.91(+20.84%)
Oct 27, 2008	8.702	9.581	8.702	9.169	2,486,936	+0.36(+4.11%)
Oct 24, 2008	8.894	9.334	8.285	8.807	0	-0.99(-10.09%)
Oct 23, 2008	10.40	10.49	9.131	9.795	1,940,759	-0.46(-4.50%)
Oct 22, 2008	10.44	10.84	9.751	10.26	2,043,727	-0.85(-7.62%)
Oct 21, 2008	11.25	11.69	10.98	11.10	1,159,767	-0.81(-6.82%)
Oct 20, 2008	11.41	11.95	11.08	11.91	2,380,413	+1.50(+14.45%)
Oct 17, 2008	10.01	11.18	9.614	10.41	0	+0.13(+1.28%)
Oct 16, 2008	9.888	10.28	9.059	10.28	3,256,523	+0.99(+10.70%)
Oct 15, 2008	10.43	10.54	9.081	9.284	3,219,294	-1.61(-14.81%)
Oct 14, 2008	12.07	12.24	10.49	10.90	4,352,238	-1.04(-8.74%)
Oct 13, 2008	9.630	11.96	9.059	11.94	3,455,035	+3.57(+42.62%)
Oct 10, 2008	8.137	8.774	7.127	8.373	0	-0.42(-4.75%)
Oct 09, 2008	9.334	10.07	8.549	8.790	2,929,646	-0.37(-4.02%)
Oct 08, 2008	8.104	9.702	8.054	9.158	4,110,516	-0.02(-0.24%)
Oct 07, 2008	10.03	10.45	9.076	9.180	2,384,091	-0.70(-7.11%)
Oct 06, 2008	9.811	9.883	8.461	9.883	2,990,536	-0.97(-8.91%)
Oct 03, 2008	11.54	12.03	10.72	10.85	0	-0.24(-2.18%)
Oct 02, 2008	12.08	12.13	10.95	11.09	4,775,832	-2.34(-17.45%)
Oct 01, 2008	13.63	13.86	13.18	13.44	2,576,580	-0.41(-2.94%)
Sep 30, 2008	12.63	13.98	12.63	13.84	1,606,300	+0.91(+7.00%)
Sep 29, 2008	14.19	14.80	12.34	12.94	2,496,194	-2.06(-13.76%)
Sep 26, 2008	15.19	15.45	14.64	15.00	0	-0.99(-6.18%)
Sep 25, 2008	14.88	16.15	14.57	15.99	2,755,063	+1.07(+7.14%)
Sep 24, 2008	15.24	15.63	14.82	14.92	885,482	-0.08(-0.55%)
Sep 23, 2008	15.54	15.81	14.82	15.01	1,492,407	-0.92(-5.76%)
Sep 22, 2008	16.51	16.64	15.44	15.92	3,299,232	-0.44(-2.68%)
Sep 19, 2008	15.16	16.47	15.15	16.36	0	+2.50(+18.02%)
Sep 18, 2008	14.14	14.77	11.54	13.86	4,494,380	-0.25(-1.79%)
Sep 17, 2008	14.52	14.85	13.45	14.12	3,102,000	-0.92(-6.10%)
Sep 16, 2008	14.55	15.20	14.01	15.03	3,924,305	-0.31(-2.00%)
Sep 15, 2008	15.68	16.99	15.10	15.34	3,190,743	-2.24(-12.74%)
Sep 12, 2008	16.45	17.60	15.37	17.58	0	+1.65(+10.38%)
Sep 11, 2008	15.62	16.32	14.79	15.93	1,990,384	+0.28(+1.79%)
Sep 10, 2008	15.10	15.98	15.10	15.65	2,609,022	+0.44(+2.89%)
Sep 09, 2008	16.42	16.42	15.18	15.21	5,255,439	-1.71(-10.09%)
Sep 08, 2008	18.38	18.88	16.77	16.92	3,120,438	-1.12(-6.21%)
Sep 05, 2008	18.12	18.69	17.44	18.04	0	-0.26(-1.41%)
Sep 04, 2008	19.08	19.30	18.15	18.29	2,614,923	-0.79(-4.14%)
Sep 03, 2008	18.88	19.88	18.88	19.08	3,063,267	-0.29(-1.47%)
Sep 02, 2008	20.23	20.23	19.25	19.37	1,841,446	-1.67(-7.93%)
Aug 29, 2008	21.80	21.91	20.79	21.04	0	-0.56(-2.59%)
Aug 28, 2008	21.96	22.03	21.11	21.60	1,513,041	-0.13(-0.61%)
Aug 27, 2008	21.28	21.77	21.10	21.73	1,233,478	+0.71(+3.37%)
Aug 26, 2008	21.40	21.40	20.64	21.02	1,105,902	+0.04(+0.18%)
Aug 25, 2008	20.86	21.40	20.73	20.98	1,491,259	+0.13(+0.61%)
Aug 22, 2008	20.73	20.92	20.02	20.86	0	+0.19(+0.90%)
Aug 21, 2008	20.04	20.86	19.85	20.67	2,182,777	+1.10(+5.64%)
Aug 20, 2008	19.22	19.77	18.98	19.57	1,792,074	+0.49(+2.59%)
Aug 19, 2008	18.15	19.20	18.15	19.07	2,170,781	+0.44(+2.36%)
Aug 18, 2008	18.54	19.31	18.36	18.63	1,477,480	+0.32(+1.77%)
Aug 15, 2008	18.87	19.22	18.09	18.31	0	-1.14(-5.87%)
Aug 14, 2008	19.07	20.31	18.67	19.45	2,484,659	+0.30(+1.55%)
Aug 13, 2008	18.33	19.21	17.64	19.16	3,406,498	+1.33(+7.49%)
Aug 12, 2008	17.09	18.28	17.09	17.82	1,379,404	+0.22(+1.25%)
Aug 11, 2008	18.43	18.59	17.47	17.60	3,010,803	-1.24(-6.56%)
Aug 08, 2008	20.42	20.42	18.67	18.84	2,462,014	-1.76(-8.53%)
Aug 07, 2008	20.17	20.67	19.66	20.59	2,464,493	+0.61(+3.05%)
Aug 06, 2008	18.81	20.19	18.81	19.98	1,410,327	+0.83(+4.33%)
Aug 05, 2008	19.45	19.92	18.67	19.16	2,427,246	-0.69(-3.49%)
Aug 04, 2008	21.96	22.02	19.53	19.85	2,497,137	-2.15(-9.78%)
Aug 01, 2008	23.12	23.12	21.91	22.00	903,892	-0.47(-2.10%)
Jul 31, 2008	22.51	23.59	22.29	22.47	1,928,301	-0.60(-2.59%)
Jul 30, 2008	21.41	23.07	21.14	23.07	2,751,232	+2.02(+9.60%)
Jul 29, 2008	21.05	21.26	20.08	21.05	1,960,208	+0.36(+1.75%)
Jul 28, 2008	21.82	21.82	20.60	20.69	4,042,706	-0.41(-1.95%)
Jul 25, 2008	20.87	22.23	20.87	21.10	1,716,735	-0.13(-0.62%)
Jul 24, 2008	21.40	22.21	20.62	21.23	2,814,592	+0.24(+1.12%)
Jul 23, 2008	22.24	22.43	20.76	21.00	3,743,716	-1.67(-7.39%)
Jul 22, 2008	23.57	23.57	22.51	22.67	2,251,517	-1.05(-4.42%)
Jul 21, 2008	23.33	23.80	23.06	23.72	2,852,573	+0.97(+4.27%)
Jul 18, 2008	22.96	23.61	22.43	22.75	3,076,751	-0.67(-2.86%)
Jul 17, 2008	24.79	25.06	22.89	23.42	3,690,125	-1.13(-4.61%)
Jul 16, 2008	22.89	24.71	21.62	24.55	3,128,062	+1.65(+7.22%)
Jul 15, 2008	23.61	23.88	22.35	22.89	2,516,154	-1.04(-4.34%)
Jul 14, 2008	23.48	24.17	23.33	23.93	2,783,270	+1.20(+5.29%)
Jul 11, 2008	23.19	23.47	22.26	22.73	1,979,252	-0.47(-2.01%)
Jul 10, 2008	23.60	23.61	22.26	23.20	2,066,352	+0.36(+1.56%)
Jul 09, 2008	23.09	23.98	22.68	22.84	4,281,189	+0.45(+2.01%)
Jul 08, 2008	21.01	22.64	20.27	22.39	4,737,027	+0.85(+3.95%)
Jul 07, 2008	21.41	22.40	20.90	21.54	3,037,644	+0.64(+3.07%)
Jul 04, 2008	21.12	21.41	19.27	20.90	7,314,633	+0.00(+0.00%)
Jul 03, 2008	21.12	21.41	19.27	20.90	7,314,633	-0.94(-4.32%)
Jul 02, 2008	24.45	24.54	21.77	21.84	5,324,398	-2.00(-8.40%)
Jul 01, 2008	24.54	25.06	23.61	23.84	5,390,431	-1.74(-6.80%)
Jun 30, 2008	26.18	27.11	25.53	25.59	3,545,790	-0.36(-1.38%)
Jun 27, 2008	25.26	25.94	24.25	25.94	7,008,360	+0.14(+0.55%)
Jun 26, 2008	25.62	27.07	25.35	25.80	4,491,422	-0.43(-1.65%)
Jun 25, 2008	27.90	28.28	25.68	26.23	5,743,022	-1.90(-6.75%)
Jun 24, 2008	29.91	30.75	27.61	28.13	4,818,721	-1.26(-4.28%)
Jun 23, 2008	28.58	29.46	28.30	29.39	3,491,587	+1.00(+3.52%)
Jun 20, 2008	28.61	29.19	26.96	28.39	6,583,054	-0.69(-2.38%)
Jun 19, 2008	30.74	32.64	28.47	29.08	10,471,013	-0.97(-3.23%)
Jun 18, 2008	28.43	30.48	28.28	30.05	5,949,811	+1.73(+6.13%)
Jun 17, 2008	27.25	28.36	26.96	28.32	6,510,320	+2.43(+9.37%)
Jun 16, 2008	25.70	26.46	24.73	25.89	3,064,668	+0.94(+3.76%)
Jun 13, 2008	24.38	25.03	23.88	24.95	2,028,566	+0.51(+2.09%)
Jun 12, 2008	25.25	25.80	23.15	24.44	4,401,831	-0.47(-1.90%)
Jun 11, 2008	26.55	27.02	24.59	24.92	5,192,056	-1.05(-4.06%)
Jun 10, 2008	26.20	26.75	25.33	25.97	3,658,096	+0.24(+0.94%)
Jun 09, 2008	23.88	25.80	23.72	25.73	3,297,908	+2.27(+9.67%)
Jun 06, 2008	24.33	24.33	22.97	23.46	2,548,280	-1.19(-4.81%)
Jun 05, 2008	22.21	24.66	22.19	24.65	3,836,573	+2.73(+12.48%)
Jun 04, 2008	20.62	22.01	20.61	21.91	2,641,288	+1.33(+6.45%)
Jun 03, 2008	20.18	21.51	20.07	20.58	3,433,261	+0.93(+4.72%)
Jun 02, 2008	18.80	19.88	18.80	19.66	4,014,078	+0.97(+5.17%)
May 30, 2008	20.31	20.68	18.67	18.69	3,582,604	-1.58(-7.78%)
May 29, 2008	19.18	20.59	19.14	20.27	2,502,583	+1.32(+6.99%)
May 28, 2008	18.04	18.94	18.04	18.94	811,562	+1.00(+5.60%)
May 27, 2008	18.28	18.59	17.74	17.94	1,667,551	-0.51(-2.74%)
May 26, 2008	18.27	18.67	18.12	18.44	0	+0.00(+0.00%)
May 23, 2008	18.27	18.67	18.12	18.44	1,196,792	-0.07(-0.39%)
May 22, 2008	18.23	18.73	17.90	18.51	1,249,788	+0.32(+1.78%)
May 21, 2008	18.80	19.22	17.93	18.19	2,222,576	-0.63(-3.35%)
May 20, 2008	17.67	18.98	17.67	18.82	2,192,736	+1.18(+6.69%)
May 19, 2008	17.24	18.04	16.89	17.64	2,012,847	+0.78(+4.62%)
May 16, 2008	16.36	16.99	16.23	16.86	1,215,207	+0.68(+4.21%)
May 15, 2008	15.91	16.20	15.71	16.18	799,166	+0.36(+2.26%)
May 14, 2008	15.49	16.06	15.49	15.82	782,755	+0.31(+2.02%)
May 13, 2008	16.19	16.22	15.41	15.51	1,274,735	-0.51(-3.15%)
May 12, 2008	15.60	16.28	15.42	16.02	1,968,156	+0.71(+4.66%)
May 09, 2008	14.83	15.30	14.69	15.30	333,309	+0.29(+1.90%)
May 08, 2008	15.15	15.20	14.69	15.02	903,129	+0.05(+0.37%)
May 07, 2008	15.09	15.59	14.91	14.96	880,366	-0.06(-0.40%)
May 06, 2008	15.08	15.16	14.77	15.02	922,902	-0.06(-0.40%)
May 05, 2008	15.09	15.33	14.88	15.08	708,086	+0.24(+1.59%)
May 02, 2008	15.27	15.31	14.54	14.85	1,268,797	-0.26(-1.74%)
May 01, 2008	15.50	15.69	14.57	15.11	1,348,089	-0.54(-3.47%)
Apr 30, 2008	15.38	16.42	15.38	15.65	1,800,070	+0.10(+0.67%)
Apr 29, 2008	15.98	16.42	15.43	15.55	1,341,730	-0.96(-5.82%)
Apr 28, 2008	16.69	17.00	16.39	16.51	1,266,758	+0.29(+1.76%)
Apr 25, 2008	15.28	16.36	15.28	16.22	947,013	+0.89(+5.80%)
Apr 24, 2008	16.09	16.47	14.94	15.33	1,782,042	-0.75(-4.68%)
Apr 23, 2008	16.86	16.86	15.73	16.09	715,778	-0.54(-3.24%)
Apr 22, 2008	16.88	17.11	16.36	16.62	1,165,289	-0.34(-2.01%)
Apr 21, 2008	17.01	17.10	16.20	16.97	2,002,374	+0.05(+0.32%)
Apr 18, 2008	17.36	17.42	16.75	16.91	1,567,715	-0.02(-0.13%)
Apr 17, 2008	16.45	17.10	16.25	16.93	1,728,980	+0.18(+1.08%)
Apr 16, 2008	16.67	16.94	16.58	16.75	1,602,351	+0.48(+2.97%)
Apr 15, 2008	16.31	16.58	16.17	16.27	1,552,666	+0.21(+1.33%)
Apr 14, 2008	15.92	16.39	15.85	16.05	1,729,122	+0.31(+1.99%)
Apr 11, 2008	14.92	15.84	14.65	15.74	2,084,203	+0.82(+5.48%)
Apr 10, 2008	15.46	15.46	14.47	14.92	1,595,128	-0.36(-2.37%)
Apr 09, 2008	15.92	16.19	15.13	15.29	1,871,374	-0.53(-3.37%)
Apr 08, 2008	15.77	16.20	15.54	15.82	1,809,657	+0.26(+1.66%)
Apr 07, 2008	15.18	15.64	14.69	15.56	1,942,756	+0.88(+6.02%)
Apr 04, 2008	14.05	14.73	14.05	14.68	2,377,288	+0.83(+5.99%)
Apr 03, 2008	13.93	14.20	13.70	13.85	2,060,496	+0.00(+0.00%)
Apr 02, 2008	13.35	13.95	12.91	13.85	1,409,008	+0.68(+5.17%)
Apr 01, 2008	13.11	13.39	12.80	13.17	1,127,112	+0.33(+2.57%)
Mar 31, 2008	12.90	13.18	12.41	12.84	621,814	+0.07(+0.56%)
Mar 28, 2008	13.40	13.45	12.73	12.76	9,895,480	-0.55(-4.12%)
Mar 27, 2008	12.71	13.33	12.56	13.31	1,143,817	+0.71(+5.60%)
Mar 26, 2008	12.57	12.80	12.36	12.61	702,045	-0.06(-0.50%)
Mar 25, 2008	12.22	12.71	12.13	12.67	1,021,640	+0.64(+5.34%)
Mar 24, 2008	11.86	12.18	11.75	12.03	911,702	+0.32(+2.72%)
Mar 21, 2008	11.89	11.97	11.48	11.71	883,380	+0.00(+0.00%)
Mar 20, 2008	11.89	11.97	11.48	11.71	883,380	-0.25(-2.10%)
Mar 19, 2008	12.28	12.39	11.90	11.96	3,045,323	-0.32(-2.57%)
Mar 18, 2008	11.86	12.28	11.78	12.28	1,258,563	+0.75(+6.47%)
Mar 17, 2008	11.34	11.95	11.34	11.53	1,302,276	-0.27(-2.32%)
Mar 14, 2008	12.08	12.19	11.71	11.80	1,309,744	-0.15(-1.24%)
Mar 13, 2008	11.37	12.02	11.21	11.95	841,033	+0.40(+3.43%)
Mar 12, 2008	11.15	12.02	11.12	11.56	1,481,681	+0.24(+2.17%)
Mar 11, 2008	10.94	11.31	10.87	11.31	1,021,786	+0.89(+8.55%)
Mar 10, 2008	10.82	10.82	10.30	10.42	1,479,531	-0.35(-3.23%)
Mar 07, 2008	11.05	11.13	10.77	10.77	1,469,842	-0.32(-2.87%)
Mar 06, 2008	11.17	11.41	11.08	11.09	722,353	-0.12(-1.03%)
Mar 05, 2008	11.21	11.27	10.92	11.20	739,474	+0.28(+2.52%)
Mar 04, 2008	10.98	11.09	10.76	10.93	923,432	+0.03(+0.24%)
Mar 03, 2008	10.49	10.97	10.49	10.90	1,180,700	+0.19(+1.78%)
Feb 29, 2008	10.76	10.98	10.60	10.71	1,972,539	-0.06(-0.59%)
Feb 28, 2008	10.98	11.07	10.76	10.77	1,101,926	-0.23(-2.12%)
Feb 27, 2008	10.49	11.26	10.38	11.01	1,872,363	+0.30(+2.79%)
Feb 26, 2008	10.29	10.75	10.13	10.71	1,384,237	+0.30(+2.90%)
Feb 25, 2008	9.828	10.43	9.739	10.40	1,477,127	+0.70(+7.27%)
Feb 22, 2008	9.737	9.785	9.585	9.699	614,619	+0.07(+0.74%)
Feb 21, 2008	9.773	9.871	9.545	9.628	834,185	-0.11(-1.14%)
Feb 20, 2008	9.484	9.767	9.334	9.739	734,010	+0.22(+2.32%)
Feb 19, 2008	9.443	9.608	9.334	9.518	1,577,758	+0.21(+2.27%)
Feb 18, 2008	9.456	9.456	9.168	9.306	0	+0.00(+0.00%)
Feb 15, 2008	9.456	9.456	9.168	9.306	1,050,928	-0.01(-0.11%)
Feb 14, 2008	9.736	9.736	9.315	9.316	823,257	-0.42(-4.31%)
Feb 13, 2008	9.649	10.31	9.342	9.736	1,080,507	+0.20(+2.06%)
Feb 12, 2008	9.375	9.617	9.200	9.540	1,154,745	+0.34(+3.73%)
Feb 11, 2008	9.065	9.292	8.954	9.196	674,724	+0.21(+2.35%)
Feb 08, 2008	8.908	9.227	8.840	8.986	429,842	+0.10(+1.15%)
Feb 07, 2008	9.059	9.141	8.565	8.883	1,624,403	-0.19(-2.12%)
Feb 06, 2008	9.397	9.504	9.033	9.076	488,126	-0.17(-1.82%)
Feb 05, 2008	9.685	9.685	9.141	9.244	708,074	-0.50(-5.11%)
Feb 04, 2008	9.745	9.781	9.476	9.742	542,766	+0.02(+0.24%)