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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.87	20.62	20.62	20.62	623,558	-0.23(-1.08%)
Dec 30, 2009	21.00	21.00	20.74	20.84	643,970	-0.05(-0.26%)
Dec 29, 2009	20.91	21.07	20.86	20.90	1,164,291	-0.01(-0.03%)
Dec 28, 2009	20.87	21.01	20.83	20.90	514,876	+0.09(+0.42%)
Dec 24, 2009	20.83	20.99	20.78	20.82	199,152	-0.05(-0.26%)
Dec 23, 2009	21.00	21.07	20.77	20.87	697,568	-0.18(-0.83%)
Dec 22, 2009	21.06	21.08	20.85	21.05	1,067,383	-0.03(-0.13%)
Dec 21, 2009	21.32	21.58	21.02	21.07	1,573,955	+0.01(+0.03%)
Dec 18, 2009	21.45	21.45	20.99	21.07	1,728,345	-0.22(-1.03%)
Dec 17, 2009	21.73	21.73	21.24	21.29	1,191,180	-0.73(-3.30%)
Dec 16, 2009	21.93	22.34	21.75	22.01	1,282,554	+0.33(+1.53%)
Dec 15, 2009	21.57	21.88	21.55	21.68	762,674	+0.06(+0.28%)
Dec 14, 2009	21.50	21.83	21.45	21.62	1,143,405	-0.04(-0.20%)
Dec 11, 2009	21.46	21.72	21.44	21.67	1,315,299	+0.42(+1.99%)
Dec 10, 2009	21.10	21.32	21.10	21.24	1,416,406	+0.23(+1.10%)
Dec 09, 2009	20.79	21.02	20.78	21.01	876,837	+0.08(+0.37%)
Dec 08, 2009	20.74	21.01	20.74	20.94	1,037,500	+0.03(+0.13%)
Dec 07, 2009	20.94	21.06	20.79	20.91	1,704,726	+0.20(+0.94%)
Dec 04, 2009	21.01	21.19	20.53	20.71	2,278,713	+0.13(+0.63%)
Dec 03, 2009	20.89	21.10	20.54	20.58	1,500,387	-0.30(-1.46%)
Dec 02, 2009	20.81	20.99	20.68	20.89	1,926,986	+0.18(+0.89%)
Dec 01, 2009	20.83	20.97	20.57	20.70	1,335,569	+0.17(+0.82%)
Nov 30, 2009	20.65	20.79	20.29	20.53	1,395,100	-0.16(-0.76%)
Nov 27, 2009	20.60	20.97	20.27	20.69	631,488	-0.49(-2.33%)
Nov 25, 2009	21.14	21.25	20.93	21.19	1,366,321	+0.08(+0.36%)
Nov 24, 2009	21.27	21.47	20.95	21.11	1,245,901	-0.39(-1.82%)
Nov 23, 2009	21.64	21.87	21.48	21.50	1,355,997	+0.15(+0.69%)
Nov 20, 2009	21.20	21.41	21.06	21.35	1,080,143	-0.04(-0.18%)
Nov 19, 2009	21.64	21.68	21.24	21.39	1,362,006	-0.45(-2.04%)
Nov 18, 2009	21.52	21.91	21.39	21.84	3,912,161	+0.53(+2.50%)
Nov 17, 2009	21.56	21.60	21.00	21.31	2,204,923	-0.11(-0.51%)
Nov 16, 2009	21.46	21.70	21.30	21.41	1,525,161	+0.29(+1.36%)
Nov 13, 2009	21.19	21.23	21.02	21.13	620,605	+0.12(+0.60%)
Nov 12, 2009	20.93	21.21	20.87	21.00	985,112	-0.11(-0.51%)
Nov 11, 2009	21.52	21.52	21.01	21.11	1,065,736	-0.19(-0.89%)
Nov 10, 2009	21.25	21.41	21.19	21.30	982,628	+0.08(+0.36%)
Nov 09, 2009	20.97	21.29	20.97	21.22	1,154,353	+0.49(+2.39%)
Nov 06, 2009	20.51	20.82	20.45	20.73	911,072	+0.13(+0.63%)
Nov 05, 2009	20.37	20.63	20.37	20.60	838,311	+0.33(+1.64%)
Nov 04, 2009	20.38	20.52	20.22	20.27	1,169,013	+0.05(+0.27%)
Nov 03, 2009	19.76	20.32	19.57	20.21	1,372,622	+0.38(+1.89%)
Nov 02, 2009	20.12	20.38	19.60	19.84	1,507,489	-0.14(-0.68%)
Oct 30, 2009	20.05	20.20	19.51	19.97	2,642,295	-0.26(-1.29%)
Oct 29, 2009	20.23	20.46	20.01	20.23	2,111,894	+0.47(+2.39%)
Oct 28, 2009	20.04	20.16	19.70	19.76	2,734,005	-0.28(-1.38%)
Oct 27, 2009	20.58	20.63	20.03	20.04	2,830,029	-0.80(-3.83%)
Oct 26, 2009	21.23	21.43	20.76	20.84	1,511,029	-0.15(-0.70%)
Oct 23, 2009	21.08	21.12	20.94	20.98	1,840,130	-0.10(-0.46%)
Oct 22, 2009	21.02	21.21	20.77	21.08	1,388,175	+0.03(+0.13%)
Oct 21, 2009	21.04	21.25	20.94	21.06	2,066,600	-0.12(-0.59%)
Oct 20, 2009	21.07	21.24	21.07	21.18	1,520,624	-0.26(-1.19%)
Oct 19, 2009	21.27	21.50	21.06	21.44	1,992,378	+0.62(+3.00%)
Oct 16, 2009	20.35	20.93	20.27	20.81	2,340,629	+0.54(+2.65%)
Oct 15, 2009	20.65	20.74	20.23	20.27	2,576,007	-0.46(-2.23%)
Oct 14, 2009	21.19	21.19	20.69	20.73	2,604,066	-0.11(-0.52%)
Oct 13, 2009	20.70	20.86	20.47	20.84	1,134,482	+0.05(+0.26%)
Oct 12, 2009	20.95	20.95	20.65	20.79	1,125,616	+0.27(+1.32%)
Oct 09, 2009	20.55	20.65	20.29	20.52	1,356,135	-0.18(-0.89%)
Oct 08, 2009	20.94	21.14	20.70	20.70	2,402,293	+0.02(+0.08%)
Oct 07, 2009	20.84	21.07	20.65	20.69	1,385,560	-0.15(-0.70%)
Oct 06, 2009	20.76	21.08	20.62	20.83	1,469,156	+0.33(+1.62%)
Oct 05, 2009	20.27	20.58	20.16	20.50	1,466,220	+0.41(+2.06%)
Oct 02, 2009	19.95	20.34	19.62	20.09	2,454,657	-0.13(-0.65%)
Oct 01, 2009	21.22	21.28	20.15	20.22	2,976,285	-1.05(-4.93%)
Sep 30, 2009	21.41	21.41	20.98	21.27	1,980,365	+0.02(+0.09%)
Sep 29, 2009	21.59	21.59	21.20	21.25	1,524,333	-0.27(-1.27%)
Sep 28, 2009	21.00	21.53	21.00	21.52	1,593,270	+0.53(+2.53%)
Sep 25, 2009	20.66	21.06	20.58	20.99	1,571,116	+0.19(+0.91%)
Sep 24, 2009	21.36	21.41	20.62	20.80	1,612,597	-0.52(-2.42%)
Sep 23, 2009	21.55	21.61	21.29	21.32	1,708,010	-0.12(-0.58%)
Sep 22, 2009	21.47	21.57	21.37	21.44	1,875,916	+0.19(+0.90%)
Sep 21, 2009	21.55	21.55	21.08	21.25	2,712,819	-0.57(-2.61%)
Sep 18, 2009	21.14	21.98	20.85	21.82	6,307,382	+0.98(+4.69%)
Sep 17, 2009	20.87	21.05	20.64	20.84	2,591,619	+0.29(+1.40%)
Sep 16, 2009	20.25	20.71	20.25	20.56	2,531,509	+0.34(+1.67%)
Sep 15, 2009	19.88	20.25	19.77	20.22	2,287,224	+0.45(+2.28%)
Sep 14, 2009	19.56	19.88	19.44	19.77	1,666,511	+0.05(+0.28%)
Sep 11, 2009	19.40	19.83	19.32	19.71	2,623,350	+0.30(+1.54%)
Sep 10, 2009	19.21	19.43	19.06	19.41	966,670	+0.12(+0.62%)
Sep 09, 2009	19.08	19.50	19.08	19.29	1,775,721	+0.12(+0.62%)
Sep 08, 2009	18.81	19.22	18.81	19.18	2,258,636	+0.56(+3.01%)
Sep 04, 2009	18.42	18.66	18.31	18.62	682,461	+0.30(+1.63%)
Sep 03, 2009	18.47	18.55	18.22	18.32	1,059,606	+0.05(+0.27%)
Sep 02, 2009	18.09	18.47	17.95	18.27	1,288,601	+0.07(+0.36%)
Sep 01, 2009	18.83	19.08	18.20	18.20	3,344,322	-0.73(-3.85%)
Aug 31, 2009	19.09	19.12	18.89	18.93	1,785,141	-0.49(-2.55%)
Aug 28, 2009	19.72	19.77	19.37	19.43	725,283	-0.24(-1.22%)
Aug 27, 2009	19.78	19.89	19.48	19.66	1,060,945	-0.14(-0.71%)
Aug 26, 2009	19.57	19.83	19.34	19.81	1,028,195	+0.17(+0.86%)
Aug 25, 2009	19.95	20.11	19.57	19.64	920,183	-0.22(-1.12%)
Aug 24, 2009	19.95	19.99	19.64	19.86	1,163,461	+0.09(+0.47%)
Aug 21, 2009	19.76	19.84	19.51	19.77	789,937	+0.28(+1.42%)
Aug 20, 2009	19.24	19.58	19.24	19.49	667,780	+0.21(+1.07%)
Aug 19, 2009	19.10	19.34	18.86	19.28	839,844	-0.01(-0.06%)
Aug 18, 2009	19.35	19.35	19.02	19.29	790,645	+0.41(+2.15%)
Aug 17, 2009	19.20	19.20	18.78	18.89	1,109,288	-0.70(-3.60%)
Aug 14, 2009	19.82	19.91	19.37	19.59	1,150,901	-0.26(-1.31%)
Aug 13, 2009	19.91	20.07	19.51	19.85	1,188,354	+0.22(+1.11%)
Aug 12, 2009	19.27	19.84	19.02	19.64	2,046,773	+0.45(+2.32%)
Aug 11, 2009	19.26	19.60	19.04	19.19	1,278,353	-0.37(-1.89%)
Aug 10, 2009	19.79	19.79	19.53	19.56	833,988	-0.17(-0.88%)
Aug 07, 2009	19.84	20.01	19.58	19.73	1,124,092	+0.10(+0.50%)
Aug 06, 2009	19.93	19.97	19.59	19.64	1,271,017	-0.12(-0.63%)
Aug 05, 2009	19.96	20.08	19.69	19.76	2,028,418	-0.12(-0.60%)
Aug 04, 2009	19.93	20.03	19.83	19.88	800,053	-0.07(-0.33%)
Aug 03, 2009	19.57	20.11	19.57	19.95	1,658,723	+0.49(+2.54%)
Jul 31, 2009	19.58	19.78	19.39	19.45	866,092	-0.17(-0.86%)
Jul 30, 2009	19.36	19.82	19.36	19.62	1,538,620	+0.38(+1.98%)
Jul 29, 2009	19.32	19.38	19.07	19.24	719,115	-0.16(-0.84%)
Jul 28, 2009	19.37	19.45	19.05	19.40	945,350	-0.19(-0.97%)
Jul 27, 2009	19.75	19.82	19.44	19.59	960,286	-0.22(-1.10%)
Jul 24, 2009	19.63	19.83	19.49	19.81	1,460,008	+0.03(+0.17%)
Jul 23, 2009	19.03	19.84	19.03	19.78	3,165,522	+0.46(+2.39%)
Jul 22, 2009	19.33	19.68	19.23	19.32	1,306,960	-0.23(-1.17%)
Jul 21, 2009	19.84	20.01	19.42	19.54	2,089,856	-0.14(-0.72%)
Jul 20, 2009	19.57	20.03	19.37	19.69	1,032,024	-0.07(-0.36%)
Jul 17, 2009	19.84	20.00	19.57	19.76	1,125,200	-0.03(-0.14%)
Jul 16, 2009	19.83	20.28	19.50	19.78	2,920,595	+0.35(+1.79%)
Jul 15, 2009	19.76	19.88	19.18	19.44	4,686,068	-0.03(-0.17%)
Jul 14, 2009	19.93	19.98	19.35	19.47	2,883,177	-0.40(-2.02%)
Jul 13, 2009	18.98	19.91	18.98	19.87	3,606,399	+0.74(+3.86%)
Jul 10, 2009	19.85	19.86	18.89	19.13	3,621,246	-0.58(-2.92%)
Jul 09, 2009	19.58	19.89	19.53	19.71	1,380,354	+0.29(+1.51%)
Jul 08, 2009	19.59	19.74	18.94	19.41	1,407,457	-0.04(-0.22%)
Jul 07, 2009	19.56	19.98	19.23	19.46	1,404,438	-0.23(-1.16%)
Jul 06, 2009	19.36	19.69	19.26	19.69	1,316,746	+0.02(+0.08%)
Jul 02, 2009	19.35	19.83	18.98	19.67	1,239,761	+0.17(+0.89%)
Jul 01, 2009	19.68	19.97	19.46	19.50	846,893	-0.17(-0.88%)
Jun 30, 2009	19.84	19.95	19.56	19.67	1,124,184	-0.30(-1.50%)
Jun 29, 2009	19.51	20.11	19.51	19.97	1,270,528	+0.47(+2.43%)
Jun 26, 2009	19.23	19.62	19.08	19.50	1,269,257	+0.09(+0.45%)
Jun 25, 2009	19.03	19.43	18.98	19.41	1,403,214	+0.53(+2.82%)
Jun 24, 2009	19.25	19.53	18.53	18.88	1,709,460	-0.16(-0.86%)
Jun 23, 2009	18.95	19.32	18.78	19.04	1,074,963	+0.08(+0.43%)
Jun 22, 2009	19.79	19.82	18.96	18.96	2,221,648	-0.98(-4.91%)
Jun 19, 2009	20.10	20.22	19.89	19.94	1,538,789	+0.24(+1.24%)
Jun 18, 2009	18.84	19.76	18.78	19.69	1,923,426	+0.47(+2.46%)
Jun 17, 2009	19.75	19.75	19.03	19.22	3,736,552	-0.89(-4.43%)
Jun 16, 2009	20.33	20.64	20.07	20.11	1,846,667	+0.08(+0.41%)
Jun 15, 2009	20.50	20.50	19.82	20.03	1,763,413	-0.91(-4.34%)
Jun 12, 2009	21.13	21.16	20.80	20.94	1,471,123	-0.20(-0.93%)
Jun 11, 2009	20.95	21.26	20.79	21.13	1,090,799	+0.20(+0.93%)
Jun 10, 2009	20.81	21.03	20.57	20.94	1,570,921	+0.37(+1.80%)
Jun 09, 2009	19.84	20.70	19.84	20.57	1,913,358	+0.89(+4.53%)
Jun 08, 2009	19.59	19.73	19.43	19.68	1,288,787	-0.24(-1.23%)
Jun 05, 2009	20.30	20.54	19.70	19.92	1,034,070	-0.11(-0.54%)
Jun 04, 2009	19.57	20.09	19.57	20.03	1,030,883	+0.43(+2.22%)
Jun 03, 2009	19.73	19.84	19.31	19.59	1,513,800	-0.46(-2.30%)
Jun 02, 2009	20.15	20.32	19.89	20.06	1,371,550	-0.20(-0.97%)
Jun 01, 2009	20.13	20.41	20.08	20.25	1,873,951	+0.49(+2.48%)
May 29, 2009	19.69	19.99	19.53	19.76	2,239,026	+0.30(+1.56%)
May 28, 2009	19.54	19.54	18.97	19.46	1,101,220	+0.52(+2.76%)
May 27, 2009	19.60	19.68	18.86	18.94	1,371,660	-0.61(-3.14%)
May 26, 2009	19.18	19.59	18.81	19.55	1,716,888	+0.40(+2.10%)
May 22, 2009	19.32	19.36	18.64	19.15	1,289,795	+0.61(+3.28%)
May 21, 2009	19.71	19.71	18.23	18.54	3,737,787	-1.39(-6.96%)
May 20, 2009	19.57	20.37	19.57	19.93	2,303,536	+0.24(+1.21%)
May 19, 2009	19.28	19.79	19.27	19.69	2,711,969	+0.40(+2.09%)
May 18, 2009	19.03	19.35	19.03	19.28	1,782,979	+0.34(+1.81%)
May 15, 2009	18.81	19.15	18.67	18.94	2,726,463	+0.22(+1.19%)
May 14, 2009	18.04	18.81	17.92	18.72	2,743,821	+0.81(+4.52%)
May 13, 2009	18.14	18.35	17.66	17.91	2,271,743	-0.47(-2.57%)
May 12, 2009	18.16	18.44	17.84	18.38	2,109,026	+0.51(+2.86%)
May 11, 2009	17.54	18.02	17.39	17.87	1,561,667	-0.26(-1.41%)
May 08, 2009	18.37	18.44	17.83	18.13	1,830,029	+0.14(+0.76%)
May 07, 2009	18.38	18.53	17.80	17.99	2,774,389	+0.17(+0.98%)
May 06, 2009	17.34	17.85	17.27	17.82	3,363,880	+0.64(+3.73%)
May 05, 2009	16.89	17.76	16.89	17.17	2,560,342	-0.40(-2.29%)
May 04, 2009	17.36	17.58	17.34	17.58	2,780,915	+0.79(+4.69%)
May 01, 2009	16.98	17.12	16.68	16.79	1,564,789	+0.12(+0.70%)
Apr 30, 2009	16.53	17.07	16.49	16.67	2,305,014	+0.35(+2.14%)
Apr 29, 2009	16.53	16.53	15.91	16.32	2,560,095	+0.60(+3.80%)
Apr 28, 2009	15.45	15.79	15.40	15.72	1,451,029	-0.05(-0.34%)
Apr 27, 2009	16.12	16.19	15.74	15.78	1,583,736	-0.52(-3.18%)
Apr 24, 2009	16.21	16.49	16.18	16.30	2,569,594	+0.20(+1.22%)
Apr 23, 2009	16.01	16.44	15.86	16.10	2,012,336	+0.12(+0.73%)
Apr 22, 2009	16.21	16.59	15.98	15.98	1,335,833	-0.31(-1.88%)
Apr 21, 2009	15.57	16.35	15.40	16.29	1,427,209	+0.27(+1.68%)
Apr 20, 2009	16.62	16.62	15.82	16.02	1,971,738	-0.89(-5.29%)
Apr 17, 2009	17.63	17.63	16.86	16.92	1,237,783	-0.48(-2.74%)
Apr 16, 2009	17.19	17.49	16.80	17.39	1,915,605	+0.61(+3.63%)
Apr 15, 2009	16.62	16.86	16.54	16.78	1,788,693	+0.02(+0.13%)
Apr 14, 2009	16.55	17.01	16.51	16.76	2,469,220	+0.22(+1.34%)
Apr 13, 2009	15.95	16.65	15.87	16.54	1,765,563	+0.37(+2.26%)
Apr 09, 2009	15.81	16.19	15.61	16.17	1,735,640	+0.87(+5.71%)
Apr 08, 2009	14.60	15.35	14.60	15.30	2,181,842	+0.47(+3.18%)
Apr 07, 2009	14.73	15.14	14.60	14.83	978,322	-0.45(-2.94%)
Apr 06, 2009	15.21	15.34	14.79	15.28	1,218,713	-0.14(-0.89%)
Apr 03, 2009	14.75	15.42	14.75	15.42	1,531,413	+0.42(+2.82%)
Apr 02, 2009	15.07	15.30	14.95	14.99	2,268,916	+0.31(+2.13%)
Apr 01, 2009	14.06	14.70	13.76	14.68	1,683,635	+0.63(+4.48%)
Mar 31, 2009	14.44	14.44	13.92	14.05	2,057,604	-0.01(-0.04%)
Mar 30, 2009	14.56	14.71	13.81	14.06	2,213,286	-1.33(-8.66%)
Mar 26, 2009	15.42	15.50	15.08	15.39	2,150,949	+0.10(+0.66%)
Mar 25, 2009	15.20	15.44	14.86	15.29	2,627,947	+0.44(+2.99%)
Mar 24, 2009	15.10	15.20	14.75	14.85	1,864,465	-0.27(-1.78%)
Mar 23, 2009	14.90	15.16	14.90	15.12	2,373,944	+0.76(+5.31%)
Mar 20, 2009	14.34	14.76	14.29	14.35	1,036,474	-0.20(-1.36%)
Mar 19, 2009	14.85	14.92	14.39	14.55	2,122,144	+0.26(+1.79%)
Mar 18, 2009	14.09	14.43	13.70	14.30	1,741,813	+0.24(+1.69%)
Mar 17, 2009	13.87	14.11	13.42	14.06	1,329,411	+0.42(+3.10%)
Mar 16, 2009	13.62	13.90	13.47	13.63	1,962,090	+0.17(+1.26%)
Mar 13, 2009	13.75	13.76	13.42	13.47	0	-0.12(-0.86%)
Mar 12, 2009	13.80	13.85	13.28	13.58	2,020,321	-0.29(-2.10%)
Mar 11, 2009	14.33	14.33	13.76	13.87	1,988,242	+0.47(+3.47%)
Mar 10, 2009	13.23	13.46	13.02	13.41	2,344,137	+0.79(+6.29%)
Mar 09, 2009	12.59	13.11	11.96	12.61	2,360,629	-0.16(-1.28%)
Mar 06, 2009	13.12	13.36	12.43	12.78	0	-0.10(-0.74%)
Mar 05, 2009	13.49	13.49	12.49	12.87	2,103,368	-0.86(-6.24%)
Mar 04, 2009	14.47	14.55	13.60	13.73	3,542,219	-0.43(-3.03%)
Mar 02, 2009	14.96	15.08	14.07	14.16	2,759,607	-1.09(-7.15%)
Feb 27, 2009	15.82	15.82	15.00	15.25	0	-0.35(-2.27%)
Feb 26, 2009	15.61	15.75	15.42	15.60	2,639,007	+0.37(+2.43%)
Feb 25, 2009	15.70	15.93	15.23	15.23	2,810,970	-0.60(-3.81%)
Feb 24, 2009	15.21	15.92	14.83	15.84	2,196,344	+1.17(+8.01%)
Feb 23, 2009	15.61	15.72	14.56	14.66	2,469,335	-0.78(-5.04%)
Feb 20, 2009	15.21	15.60	14.97	15.44	0	-0.31(-1.95%)
Feb 19, 2009	16.13	16.30	15.63	15.75	1,409,955	-0.03(-0.17%)
Feb 18, 2009	15.53	15.94	15.36	15.77	1,998,482	+0.42(+2.72%)
Feb 17, 2009	16.13	16.21	15.23	15.35	2,902,200	-1.43(-8.54%)
Feb 13, 2009	16.93	17.04	16.48	16.79	1,148,898	+0.26(+1.57%)
Feb 12, 2009	15.61	16.62	15.58	16.53	1,771,308	+0.69(+4.38%)
Feb 11, 2009	16.08	16.35	15.42	15.84	2,022,368	-0.11(-0.70%)
Feb 10, 2009	16.49	16.71	15.78	15.95	1,875,671	-0.63(-3.83%)
Feb 09, 2009	16.56	17.19	16.34	16.58	2,383,419	+0.05(+0.32%)
Feb 06, 2009	15.74	16.69	15.72	16.53	0	+1.03(+6.62%)
Feb 05, 2009	15.08	15.57	14.99	15.50	2,145,153	+0.38(+2.52%)
Feb 04, 2009	15.11	15.53	15.08	15.12	1,252,580	+0.06(+0.39%)
Feb 03, 2009	14.55	15.18	14.55	15.06	1,672,480	+0.58(+3.98%)
Feb 02, 2009	14.04	14.68	14.03	14.49	1,340,728	+0.15(+1.03%)
Jan 30, 2009	14.88	14.88	14.23	14.34	0	-0.33(-2.24%)
Jan 29, 2009	14.30	14.81	14.02	14.67	794,057	-0.30(-1.98%)
Jan 28, 2009	14.91	15.04	14.59	14.96	1,531,056	+0.45(+3.10%)
Jan 27, 2009	14.32	14.56	14.15	14.51	1,506,098	+0.26(+1.86%)
Jan 26, 2009	13.76	14.66	13.76	14.25	1,263,005	+0.07(+0.49%)
Jan 23, 2009	13.34	14.25	13.32	14.18	0	+0.29(+2.06%)
Jan 22, 2009	13.86	14.02	13.39	13.89	1,272,329	-0.13(-0.91%)
Jan 21, 2009	14.14	14.14	13.39	14.02	1,691,966	+0.43(+3.19%)
Jan 20, 2009	13.76	14.20	13.49	13.59	1,584,324	-0.57(-4.04%)
Jan 16, 2009	13.94	14.39	13.71	14.16	0	+0.47(+3.44%)
Jan 15, 2009	13.50	13.92	13.08	13.69	1,908,924	+0.33(+2.46%)
Jan 14, 2009	13.88	13.88	13.21	13.36	1,979,767	-0.65(-4.61%)
Jan 13, 2009	13.79	14.20	13.56	14.01	1,197,246	+0.14(+0.99%)
Jan 12, 2009	14.61	14.61	13.72	13.87	2,743,334	-0.53(-3.71%)
Jan 09, 2009	14.94	14.96	13.98	14.40	1,726,871	+0.33(+2.37%)
Jan 08, 2009	13.73	14.10	13.33	14.07	1,425,049	+0.37(+2.66%)
Jan 07, 2009	14.12	14.18	13.60	13.70	1,833,248	-0.74(-5.13%)
Jan 06, 2009	13.48	14.63	13.48	14.44	3,273,357	+1.06(+7.91%)
Jan 05, 2009	13.56	13.63	13.20	13.39	2,206,850	-0.17(-1.29%)
Jan 02, 2009	12.90	13.65	12.71	13.56	0	+0.66(+5.08%)