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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.91	20.66	20.66	20.66	622,296	-0.23(-1.08%)
Dec 30, 2009	21.04	21.04	20.79	20.89	642,667	-0.05(-0.26%)
Dec 29, 2009	20.95	21.12	20.91	20.94	1,161,935	-0.01(-0.03%)
Dec 28, 2009	20.91	21.05	20.87	20.95	513,834	+0.09(+0.42%)
Dec 24, 2009	20.87	21.03	20.82	20.86	198,749	-0.05(-0.26%)
Dec 23, 2009	21.04	21.11	20.81	20.91	696,157	-0.18(-0.83%)
Dec 22, 2009	21.11	21.12	20.90	21.09	1,065,223	-0.03(-0.13%)
Dec 21, 2009	21.36	21.62	21.06	21.12	1,570,771	+0.01(+0.03%)
Dec 18, 2009	21.50	21.50	21.03	21.11	1,724,848	-0.22(-1.03%)
Dec 17, 2009	21.78	21.78	21.29	21.33	1,188,769	-0.73(-3.30%)
Dec 16, 2009	21.97	22.39	21.80	22.06	1,279,959	+0.33(+1.53%)
Dec 15, 2009	21.62	21.93	21.59	21.73	761,131	+0.06(+0.28%)
Dec 14, 2009	21.55	21.87	21.50	21.67	1,141,092	-0.04(-0.20%)
Dec 11, 2009	21.50	21.76	21.48	21.71	1,312,638	+0.42(+1.99%)
Dec 10, 2009	21.14	21.36	21.14	21.29	1,413,540	+0.23(+1.10%)
Dec 09, 2009	20.84	21.06	20.82	21.06	875,063	+0.08(+0.37%)
Dec 08, 2009	20.78	21.05	20.78	20.98	1,035,401	-0.18(-0.83%)
Dec 07, 2009	21.18	21.30	21.03	21.15	1,684,914	+0.20(+0.94%)
Dec 04, 2009	21.25	21.44	20.77	20.96	2,252,229	+0.13(+0.63%)
Dec 03, 2009	21.14	21.35	20.79	20.82	1,482,949	-0.31(-1.46%)
Dec 02, 2009	21.05	21.24	20.92	21.13	1,904,590	+0.19(+0.89%)
Dec 01, 2009	21.08	21.22	20.81	20.95	1,320,046	+0.17(+0.82%)
Nov 30, 2009	20.89	21.03	20.53	20.78	1,378,886	-0.16(-0.76%)
Nov 27, 2009	20.84	21.22	20.51	20.93	624,149	-0.50(-2.33%)
Nov 25, 2009	21.39	21.50	21.18	21.44	1,350,441	+0.08(+0.36%)
Nov 24, 2009	21.52	21.72	21.20	21.36	1,231,421	-0.40(-1.82%)
Nov 23, 2009	21.90	22.12	21.74	21.75	1,340,237	+0.15(+0.69%)
Nov 20, 2009	21.45	21.67	21.31	21.61	1,067,589	-0.04(-0.18%)
Nov 19, 2009	21.90	21.94	21.49	21.64	1,346,177	-0.45(-2.04%)
Nov 18, 2009	21.78	22.17	21.64	22.09	3,866,694	+0.54(+2.50%)
Nov 17, 2009	21.81	21.85	21.24	21.56	2,179,297	-0.11(-0.51%)
Nov 16, 2009	21.72	21.96	21.55	21.67	1,507,435	+0.29(+1.36%)
Nov 13, 2009	21.44	21.48	21.27	21.37	613,393	+0.13(+0.60%)
Nov 12, 2009	21.17	21.46	21.11	21.25	973,663	-0.11(-0.52%)
Nov 11, 2009	21.78	21.78	21.26	21.36	1,053,350	-0.19(-0.89%)
Nov 10, 2009	21.50	21.67	21.44	21.55	971,208	+0.08(+0.36%)
Nov 09, 2009	21.22	21.54	21.22	21.47	1,140,937	+0.50(+2.39%)
Nov 06, 2009	20.75	21.06	20.69	20.97	900,484	+0.13(+0.63%)
Nov 05, 2009	20.61	20.87	20.61	20.84	828,569	+0.34(+1.64%)
Nov 04, 2009	20.62	20.76	20.46	20.51	1,155,427	+0.05(+0.27%)
Nov 03, 2009	19.99	20.56	19.80	20.45	1,356,669	+0.38(+1.89%)
Nov 02, 2009	20.35	20.62	19.83	20.07	1,489,969	-0.14(-0.68%)
Oct 30, 2009	20.29	20.44	19.74	20.21	2,611,586	-0.26(-1.29%)
Oct 29, 2009	20.47	20.70	20.24	20.47	2,087,350	+0.48(+2.39%)
Oct 28, 2009	20.27	20.40	19.93	19.99	2,702,230	-0.28(-1.38%)
Oct 27, 2009	20.82	20.87	20.27	20.27	2,797,139	-0.81(-3.83%)
Oct 26, 2009	21.48	21.68	21.00	21.08	1,493,467	-0.15(-0.70%)
Oct 23, 2009	21.33	21.37	21.19	21.23	1,818,744	-0.10(-0.46%)
Oct 22, 2009	21.26	21.46	21.02	21.33	1,372,041	+0.03(+0.13%)
Oct 21, 2009	21.29	21.50	21.19	21.30	2,042,581	-0.13(-0.59%)
Oct 20, 2009	21.32	21.49	21.32	21.43	1,502,951	-0.26(-1.19%)
Oct 19, 2009	21.52	21.75	21.31	21.69	1,969,222	+0.63(+3.00%)
Oct 16, 2009	20.59	21.17	20.51	21.06	2,313,426	+0.54(+2.65%)
Oct 15, 2009	20.89	20.98	20.47	20.51	2,546,069	-0.47(-2.23%)
Oct 14, 2009	21.44	21.44	20.93	20.98	2,573,801	-0.11(-0.52%)
Oct 13, 2009	20.94	21.11	20.71	21.09	1,121,297	+0.05(+0.26%)
Oct 12, 2009	21.19	21.19	20.90	21.03	1,112,534	+0.27(+1.32%)
Oct 09, 2009	20.79	20.90	20.53	20.76	1,340,374	-0.19(-0.89%)
Oct 08, 2009	21.18	21.39	20.95	20.95	2,374,373	+0.02(+0.08%)
Oct 07, 2009	21.09	21.31	20.89	20.93	1,369,457	-0.15(-0.70%)
Oct 06, 2009	21.00	21.33	20.86	21.08	1,452,082	+0.34(+1.62%)
Oct 05, 2009	20.51	20.82	20.40	20.74	1,449,179	+0.42(+2.06%)
Oct 02, 2009	20.18	20.58	19.85	20.32	2,426,128	-0.13(-0.64%)