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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.42	16.42	15.57	15.82	0	-0.37(-2.27%)
Feb 26, 2009	16.20	16.34	16.00	16.19	2,543,158	+0.38(+2.43%)
Feb 25, 2009	16.29	16.53	15.80	15.81	2,708,875	-0.63(-3.81%)
Feb 24, 2009	15.78	16.52	15.38	16.43	2,116,572	+1.22(+8.01%)
Feb 23, 2009	16.20	16.31	15.11	15.21	2,379,648	-0.81(-5.04%)
Feb 20, 2009	15.78	16.19	15.54	16.02	0	-0.32(-1.95%)
Feb 19, 2009	16.74	16.91	16.22	16.34	1,358,746	-0.03(-0.17%)
Feb 18, 2009	16.12	16.54	15.94	16.37	1,925,897	+0.43(+2.72%)
Feb 17, 2009	16.74	16.82	15.81	15.93	2,796,792	-1.49(-8.54%)
Feb 13, 2009	17.56	17.68	17.10	17.42	1,107,169	+0.27(+1.57%)
Feb 12, 2009	16.20	17.25	16.17	17.15	1,706,974	+0.72(+4.38%)
Feb 11, 2009	16.69	16.97	16.00	16.43	1,948,915	-0.12(-0.70%)
Feb 10, 2009	17.11	17.34	16.37	16.55	1,807,546	-0.66(-3.83%)
Feb 09, 2009	17.18	17.83	16.95	17.21	2,296,853	+0.05(+0.32%)
Feb 06, 2009	16.33	17.32	16.32	17.15	0	+1.07(+6.62%)
Feb 05, 2009	15.65	16.15	15.55	16.09	2,067,240	+0.40(+2.52%)
Feb 04, 2009	15.68	16.11	15.65	15.69	1,207,086	+0.06(+0.39%)
Feb 03, 2009	15.10	15.75	15.10	15.63	1,611,735	+0.60(+3.98%)
Feb 02, 2009	14.57	15.23	14.55	15.03	1,292,033	+0.15(+1.03%)
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%)