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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	13.86	14.00	13.75	13.87	1,119,202	+0.02(+0.14%)
Apr 29, 2015	13.59	13.91	13.52	13.85	623,335	+0.21(+1.51%)
Apr 28, 2015	13.59	13.73	13.54	13.64	1,036,538	+0.03(+0.19%)
Apr 27, 2015	13.86	13.96	13.50	13.62	1,357,054	-0.22(-1.59%)
Apr 24, 2015	13.67	13.91	13.67	13.84	1,194,980	+0.13(+0.92%)
Apr 23, 2015	13.49	13.83	13.21	13.71	7,221,483	+1.16(+9.25%)
Apr 22, 2015	12.53	12.61	12.44	12.55	1,127,860	+0.09(+0.76%)
Apr 21, 2015	12.46	12.64	12.41	12.46	1,075,973	+0.05(+0.41%)
Apr 20, 2015	13.04	13.05	12.32	12.41	1,430,381	-0.56(-4.33%)
Apr 17, 2015	13.31	13.31	12.90	12.97	1,125,312	-0.37(-2.74%)
Apr 16, 2015	12.84	13.60	12.80	13.33	2,073,134	+0.59(+4.65%)
Apr 15, 2015	12.19	12.92	12.15	12.74	1,259,326	+0.63(+5.21%)
Apr 14, 2015	12.29	12.43	12.05	12.11	1,425,730	-0.42(-3.32%)
Apr 13, 2015	12.02	12.72	11.98	12.53	1,348,954	+0.54(+4.47%)
Apr 10, 2015	12.16	12.17	11.83	11.99	753,724	-0.09(-0.73%)
Apr 09, 2015	12.08	12.24	12.07	12.08	932,612	-0.03(-0.26%)
Apr 08, 2015	12.07	12.24	12.00	12.11	1,204,363	+0.13(+1.05%)
Apr 07, 2015	11.90	12.07	11.90	11.98	405,264	+0.07(+0.58%)
Apr 06, 2015	11.92	12.02	11.86	11.91	994,449	+0.04(+0.37%)
Apr 02, 2015	12.05	11.87	11.87	11.87	1,404,867	+0.25(+2.12%)
Apr 01, 2015	11.59	11.69	11.51	11.62	1,357,796	+0.11(+0.99%)
Mar 31, 2015	11.41	11.57	11.34	11.51	804,384	+0.01(+0.05%)
Mar 30, 2015	11.33	11.55	11.18	11.50	1,455,008	+0.18(+1.62%)
Mar 27, 2015	11.75	11.78	11.21	11.32	1,268,098	-0.45(-3.86%)
Mar 26, 2015	12.03	12.15	11.75	11.78	970,038	-0.35(-2.91%)
Mar 25, 2015	12.48	12.57	12.12	12.13	979,613	-0.35(-2.78%)
Mar 24, 2015	12.14	13.05	11.84	12.48	2,304,565	+0.30(+2.49%)
Mar 23, 2015	11.98	12.39	11.70	12.17	2,387,844	+0.28(+2.33%)
Mar 20, 2015	11.29	12.47	11.23	11.90	4,554,490	+0.62(+5.54%)
Mar 19, 2015	11.39	11.45	11.16	11.27	2,651,533	-0.49(-4.18%)
Mar 18, 2015	13.65	13.76	9.474	11.76	18,063,500	-2.18(-15.61%)
Mar 17, 2015	14.03	14.03	13.91	13.94	975,129	-0.26(-1.82%)
Mar 16, 2015	14.13	14.24	13.98	14.20	1,532,681	+0.06(+0.40%)
Mar 13, 2015	14.52	14.59	14.07	14.14	998,614	-0.42(-2.86%)
Mar 12, 2015	14.88	14.96	14.54	14.56	984,840	-0.18(-1.20%)
Mar 11, 2015	14.95	15.35	14.72	14.73	745,091	-0.33(-2.18%)
Mar 10, 2015	15.01	15.40	14.70	15.06	850,202	-0.20(-1.28%)
Mar 09, 2015	15.54	15.67	15.21	15.26	626,276	-0.28(-1.79%)
Mar 06, 2015	15.78	15.99	15.38	15.54	790,966	-0.49(-3.07%)
Mar 05, 2015	16.20	16.34	16.00	16.03	562,489	-0.18(-1.09%)
Mar 04, 2015	16.16	16.28	15.80	16.20	477,746	+0.04(+0.23%)
Mar 03, 2015	16.08	16.24	15.96	16.17	275,199	-0.01(-0.04%)
Mar 02, 2015	16.27	16.27	15.88	16.17	365,457	-0.04(-0.23%)
Feb 27, 2015	16.37	16.37	16.20	16.21	234,946	-0.09(-0.54%)
Feb 26, 2015	16.32	16.41	16.20	16.30	327,601	-0.21(-1.26%)
Feb 25, 2015	16.32	16.55	16.19	16.51	280,735	+0.23(+1.40%)
Feb 24, 2015	16.38	16.46	16.19	16.28	255,753	+0.03(+0.16%)
Feb 23, 2015	16.32	16.33	16.12	16.25	440,082	-0.13(-0.81%)
Feb 20, 2015	16.64	16.65	16.36	16.39	222,291	-0.20(-1.18%)
Feb 19, 2015	16.15	16.65	16.10	16.58	359,353	+0.21(+1.27%)
Feb 18, 2015	16.44	16.45	16.27	16.37	382,364	-0.03(-0.19%)
Feb 17, 2015	16.10	16.42	16.03	16.41	593,930	+0.25(+1.52%)
Feb 13, 2015	15.84	16.16	16.16	16.16	723,916	+0.45(+2.85%)
Feb 12, 2015	15.54	15.86	15.54	15.71	585,310	+0.25(+1.59%)
Feb 11, 2015	15.30	15.57	15.26	15.47	443,678	+0.00(+0.00%)
Feb 10, 2015	15.50	15.64	15.18	15.47	550,981	-0.07(-0.45%)
Feb 09, 2015	15.37	15.61	15.24	15.54	963,776	+0.18(+1.15%)
Feb 06, 2015	15.39	15.50	15.25	15.36	399,739	-0.09(-0.57%)
Feb 05, 2015	15.19	15.49	15.00	15.45	930,805	+0.32(+2.08%)
Feb 04, 2015	15.40	15.40	15.09	15.13	768,689	-0.31(-2.00%)
Feb 03, 2015	15.26	15.46	15.18	15.44	781,041	+0.26(+1.70%)
Feb 02, 2015	15.19	15.25	15.02	15.18	1,221,903	+0.13(+0.88%)
Jan 30, 2015	15.11	15.31	15.01	15.05	1,090,023	-0.20(-1.28%)
Jan 29, 2015	15.65	15.74	15.14	15.24	837,396	-0.20(-1.31%)
Jan 28, 2015	15.87	15.97	15.40	15.45	835,529	-0.42(-2.66%)
Jan 27, 2015	15.36	15.91	15.23	15.87	483,194	+0.21(+1.37%)
Jan 26, 2015	15.39	15.69	15.32	15.65	329,429	+0.26(+1.68%)
Jan 23, 2015	15.45	15.48	15.22	15.40	412,478	-0.06(-0.37%)
Jan 22, 2015	15.20	15.47	15.20	15.45	337,773	+0.35(+2.34%)
Jan 21, 2015	14.51	15.15	14.45	15.10	533,778	+0.60(+4.13%)
Jan 20, 2015	14.51	14.53	14.27	14.50	1,001,750	+0.06(+0.44%)
Jan 16, 2015	14.32	14.55	14.23	14.44	510,540	+0.11(+0.75%)
Jan 15, 2015	14.44	14.60	14.32	14.33	659,746	-0.08(-0.57%)
Jan 14, 2015	14.44	14.61	14.33	14.41	1,237,500	-0.33(-2.27%)
Jan 13, 2015	14.85	14.91	14.41	14.75	609,621	-0.09(-0.64%)
Jan 12, 2015	15.09	15.09	14.80	14.84	690,477	-0.25(-1.67%)
Jan 09, 2015	14.87	15.20	14.76	15.09	354,100	+0.30(+2.05%)
Jan 08, 2015	14.95	15.11	14.76	14.79	618,520	-0.04(-0.30%)
Jan 07, 2015	14.95	15.01	14.78	14.83	301,421	-0.01(-0.04%)
Jan 06, 2015	15.02	15.02	14.82	14.84	471,509	-0.21(-1.42%)
Jan 05, 2015	15.24	15.27	14.98	15.06	367,420	-0.34(-2.21%)
Jan 02, 2015	15.07	15.55	14.96	15.40	495,936	+0.33(+2.22%)
Dec 31, 2014	15.19	15.06	15.06	15.06	314,553	-0.11(-0.71%)
Dec 30, 2014	15.06	15.38	15.06	15.17	395,994	+0.10(+0.67%)
Dec 29, 2014	14.98	15.12	14.97	15.07	740,118	+0.01(+0.08%)
Dec 26, 2014	15.04	15.12	14.98	15.06	147,770	+0.07(+0.46%)
Dec 24, 2014	14.96	14.99	14.99	14.99	156,008	+0.04(+0.25%)
Dec 23, 2014	14.90	15.04	14.73	14.95	419,931	+0.14(+0.94%)
Dec 22, 2014	14.97	14.98	14.64	14.81	398,593	-0.15(-0.97%)
Dec 19, 2014	14.95	15.20	14.87	14.95	1,380,879	+0.08(+0.55%)
Dec 18, 2014	14.73	14.89	14.28	14.87	661,728	+0.44(+3.01%)
Dec 17, 2014	13.64	14.53	13.60	14.44	879,184	+0.85(+6.27%)
Dec 16, 2014	13.67	13.91	13.57	13.59	1,161,378	-0.23(-1.64%)
Dec 15, 2014	14.01	14.18	13.79	13.81	1,276,515	-0.22(-1.57%)
Dec 12, 2014	14.23	14.40	14.03	14.03	410,910	-0.36(-2.50%)
Dec 11, 2014	14.21	14.64	14.21	14.39	692,023	+0.14(+0.97%)
Dec 10, 2014	15.09	15.31	14.20	14.25	1,090,746	-0.74(-4.96%)
Dec 09, 2014	14.95	15.10	14.76	15.00	919,811	-0.01(-0.04%)
Dec 08, 2014	15.52	15.52	14.95	15.01	554,019	-0.46(-2.98%)
Dec 05, 2014	15.35	15.64	15.30	15.47	433,005	+0.23(+1.53%)
Dec 04, 2014	15.46	15.50	15.21	15.23	535,406	-0.34(-2.19%)
Dec 03, 2014	15.26	15.88	15.19	15.57	876,168	+0.34(+2.25%)
Dec 02, 2014	15.34	15.53	15.14	15.23	936,391	-0.22(-1.41%)
Dec 01, 2014	15.58	15.63	15.41	15.45	728,869	-0.19(-1.19%)
Nov 28, 2014	15.79	15.94	15.63	15.63	730,679	-0.50(-3.08%)
Nov 26, 2014	16.32	16.13	16.13	16.13	960,580	-0.19(-1.18%)
Nov 25, 2014	16.61	16.72	16.25	16.32	762,924	-0.35(-2.08%)
Nov 24, 2014	17.23	17.23	16.45	16.67	897,268	-0.67(-3.86%)
Nov 21, 2014	17.43	17.57	16.97	17.34	1,226,809	+0.18(+1.05%)
Nov 20, 2014	16.52	17.18	16.47	17.16	863,052	+0.53(+3.17%)
Nov 19, 2014	15.88	16.71	15.88	16.63	1,153,491	+1.03(+6.60%)
Nov 18, 2014	15.11	15.63	15.09	15.60	770,863	+0.45(+2.99%)
Nov 17, 2014	15.27	15.38	15.01	15.15	307,687	-0.19(-1.21%)
Nov 14, 2014	15.16	15.43	14.98	15.34	538,947	+0.18(+1.19%)
Nov 13, 2014	14.88	15.17	14.65	15.16	833,683	+0.29(+1.92%)
Nov 12, 2014	14.58	14.92	14.52	14.87	275,305	+0.16(+1.05%)
Nov 11, 2014	14.55	14.74	14.48	14.71	260,791	+0.11(+0.76%)
Nov 10, 2014	14.80	14.85	14.46	14.60	275,110	-0.20(-1.34%)
Nov 07, 2014	14.70	14.91	14.70	14.80	324,777	+0.14(+0.97%)
Nov 06, 2014	14.52	14.71	14.45	14.66	227,434	+0.06(+0.38%)
Nov 05, 2014	14.47	14.77	14.45	14.60	200,039	+0.16(+1.07%)
Nov 04, 2014	14.84	14.86	14.39	14.45	251,833	-0.37(-2.47%)
Nov 03, 2014	14.58	14.95	14.35	14.81	540,341	+0.09(+0.63%)
Oct 31, 2014	14.58	14.73	14.50	14.72	282,433	+0.24(+1.63%)
Oct 30, 2014	14.24	14.59	14.20	14.49	452,069	+0.16(+1.13%)
Oct 29, 2014	14.30	14.42	14.18	14.32	383,068	+0.01(+0.09%)
Oct 28, 2014	14.27	14.34	14.08	14.31	266,852	+0.17(+1.18%)
Oct 27, 2014	14.49	14.65	14.65	14.14	548,353	-0.51(-3.47%)
Oct 24, 2014	14.39	14.81	14.28	14.65	322,101	+0.30(+2.07%)
Oct 23, 2014	14.16	14.45	14.02	14.36	553,121	+0.25(+1.80%)
Oct 22, 2014	14.50	14.53	14.08	14.10	416,726	-0.37(-2.57%)
Oct 21, 2014	14.35	14.71	14.35	14.47	478,099	+0.17(+1.21%)
Oct 20, 2014	14.19	14.35	14.14	14.30	354,275	+0.11(+0.79%)
Oct 17, 2014	14.55	14.80	14.16	14.19	486,403	-0.25(-1.76%)
Oct 16, 2014	13.71	14.55	13.66	14.44	846,742	+0.42(+3.01%)
Oct 15, 2014	13.99	14.19	13.56	14.02	897,682	-0.14(-0.96%)
Oct 14, 2014	14.21	14.33	13.91	14.16	488,827	+0.09(+0.62%)
Oct 13, 2014	14.60	14.83	14.04	14.07	640,218	-0.55(-3.74%)
Oct 10, 2014	15.14	15.30	14.59	14.62	670,523	-0.69(-4.50%)
Oct 09, 2014	15.32	15.36	15.19	15.30	737,693	-0.03(-0.20%)
Oct 08, 2014	15.06	15.38	14.93	15.34	846,018	+0.32(+2.15%)
Oct 07, 2014	15.23	15.33	14.98	15.01	647,348	-0.27(-1.79%)
Oct 06, 2014	15.52	15.63	15.28	15.29	839,390	-0.11(-0.69%)
Oct 03, 2014	15.76	15.76	15.32	15.39	412,116	-0.35(-2.21%)
Oct 02, 2014	15.58	15.84	15.06	15.74	702,639	+0.06(+0.40%)
Oct 01, 2014	16.10	16.12	15.66	15.68	530,872	-0.54(-3.33%)
Sep 30, 2014	16.05	16.23	15.91	16.22	677,879	+0.07(+0.42%)
Sep 29, 2014	16.28	16.33	16.05	16.15	718,552	-0.31(-1.88%)
Sep 26, 2014	16.40	16.49	16.28	16.46	333,666	+0.07(+0.45%)
Sep 25, 2014	16.31	16.42	16.23	16.38	455,153	-0.07(-0.42%)
Sep 24, 2014	16.73	16.74	16.23	16.45	599,720	-0.30(-1.78%)
Sep 23, 2014	17.07	17.15	16.74	16.75	382,738	-0.23(-1.35%)
Sep 22, 2014	16.84	17.09	16.84	16.98	529,675	-0.01(-0.07%)
Sep 19, 2014	17.05	17.21	16.92	16.99	458,401	+0.00(+0.00%)
Sep 18, 2014	16.82	17.03	16.75	16.99	388,304	+0.16(+0.96%)
Sep 17, 2014	16.96	17.08	16.67	16.83	1,014,988	-0.09(-0.51%)
Sep 16, 2014	16.72	16.94	16.54	16.92	563,970	+0.09(+0.55%)
Sep 15, 2014	16.91	17.00	16.76	16.82	448,042	-0.13(-0.77%)
Sep 12, 2014	16.61	17.00	16.61	16.95	477,361	+0.23(+1.37%)
Sep 11, 2014	16.91	16.92	16.58	16.72	758,584	-0.24(-1.39%)
Sep 10, 2014	16.81	16.99	16.75	16.96	420,090	+0.12(+0.74%)
Sep 09, 2014	17.28	17.34	16.79	16.84	710,981	-0.48(-2.76%)
Sep 08, 2014	17.31	17.36	17.18	17.31	626,521	+0.00(+0.00%)
Sep 05, 2014	17.32	17.39	17.26	17.31	546,775	+0.00(+0.00%)
Sep 04, 2014	17.28	17.45	17.13	17.31	762,205	+0.09(+0.50%)
Sep 03, 2014	17.35	17.35	16.98	17.23	685,458	+0.04(+0.22%)
Sep 02, 2014	16.97	17.28	16.90	17.19	653,812	+0.20(+1.21%)
Aug 29, 2014	16.81	16.99	16.99	16.99	1,059,556	+0.11(+0.66%)
Aug 28, 2014	17.05	17.10	16.54	16.87	1,272,294	-0.32(-1.84%)
Aug 27, 2014	17.46	17.57	17.03	17.19	645,557	-0.27(-1.53%)
Aug 26, 2014	17.37	17.48	17.26	17.46	395,309	+0.07(+0.43%)
Aug 25, 2014	17.41	17.60	17.35	17.38	221,758	+0.00(+0.00%)
Aug 22, 2014	17.61	17.61	17.37	17.38	195,517	-0.23(-1.30%)
Aug 21, 2014	17.56	17.75	17.53	17.61	344,116	+0.02(+0.11%)
Aug 20, 2014	17.36	17.63	17.20	17.59	517,867	+0.22(+1.29%)
Aug 19, 2014	17.39	17.56	17.30	17.37	474,543	+0.04(+0.25%)
Aug 18, 2014	17.18	17.35	17.08	17.33	454,129	+0.20(+1.16%)
Aug 15, 2014	17.23	17.23	16.94	17.13	1,386,468	-0.10(-0.58%)
Aug 14, 2014	17.77	17.81	16.97	17.23	1,440,838	-0.60(-3.38%)
Aug 13, 2014	17.87	17.96	17.69	17.83	512,792	+0.04(+0.21%)
Aug 12, 2014	17.75	17.97	17.70	17.79	432,269	+0.04(+0.21%)
Aug 11, 2014	17.33	17.77	17.32	17.75	560,236	+0.53(+3.10%)
Aug 08, 2014	16.94	17.12	16.94	17.22	200,483	+0.26(+1.54%)
Aug 07, 2014	17.23	17.23	16.92	16.96	258,157	-0.28(-1.62%)
Aug 06, 2014	17.13	17.28	17.04	17.24	254,025	+0.04(+0.25%)
Aug 05, 2014	17.06	17.26	16.90	17.20	542,359	+0.00(+0.00%)
Aug 04, 2014	16.95	17.26	16.95	17.20	371,931	+0.12(+0.73%)
Aug 01, 2014	17.13	17.26	16.89	17.07	510,234	-0.13(-0.76%)
Jul 31, 2014	17.25	17.35	17.09	17.20	593,537	-0.11(-0.61%)
Jul 30, 2014	17.97	17.97	17.28	17.31	473,465	-0.55(-3.09%)
Jul 29, 2014	18.15	18.22	17.86	17.86	347,237	-0.23(-1.27%)
Jul 28, 2014	17.90	18.29	17.69	18.09	397,313	+0.24(+1.32%)
Jul 25, 2014	17.79	18.03	17.76	17.85	234,163	-0.03(-0.17%)
Jul 24, 2014	17.81	17.92	17.54	17.88	602,527	+0.20(+1.16%)
Jul 23, 2014	17.75	17.80	17.59	17.68	573,164	-0.11(-0.59%)
Jul 22, 2014	17.72	17.97	17.67	17.79	1,090,479	+0.20(+1.13%)
Jul 21, 2014	17.40	17.62	17.14	17.59	981,528	+0.18(+1.03%)
Jul 18, 2014	17.88	18.13	17.38	17.41	931,165	-0.85(-4.66%)
Jul 17, 2014	18.61	18.61	18.22	18.26	582,467	-0.37(-2.00%)
Jul 16, 2014	18.43	18.65	18.31	18.63	629,484	+0.34(+1.83%)
Jul 15, 2014	17.94	18.43	17.76	18.29	1,177,851	+0.65(+3.69%)
Jul 14, 2014	17.66	17.78	17.57	17.64	521,634	+0.07(+0.39%)
Jul 11, 2014	17.60	17.74	17.44	17.57	334,070	+0.02(+0.14%)
Jul 10, 2014	17.87	17.92	17.40	17.55	961,088	-0.45(-2.52%)
Jul 09, 2014	18.22	18.28	17.98	18.00	470,247	-0.07(-0.41%)
Jul 08, 2014	17.93	18.35	17.90	18.08	1,226,529	+0.19(+1.04%)
Jul 07, 2014	18.25	18.26	17.75	17.89	643,062	-0.37(-2.01%)
Jul 03, 2014	18.15	18.26	18.26	18.26	147,988	+0.12(+0.66%)
Jul 02, 2014	17.93	18.31	17.80	18.14	695,460	+0.32(+1.79%)
Jul 01, 2014	17.75	17.84	17.70	17.82	501,078	+0.15(+0.85%)
Jun 30, 2014	17.61	17.85	17.57	17.67	733,806	+0.07(+0.38%)
Jun 27, 2014	18.06	18.07	17.53	17.60	731,764	-0.39(-2.14%)
Jun 26, 2014	18.15	18.31	17.90	17.99	822,163	-0.15(-0.83%)
Jun 25, 2014	18.17	18.22	17.87	18.14	907,573	-0.01(-0.03%)
Jun 24, 2014	18.32	18.44	18.08	18.14	659,286	-0.25(-1.34%)
Jun 23, 2014	18.72	18.72	18.35	18.39	457,542	-0.39(-2.05%)
Jun 20, 2014	18.87	18.94	18.52	18.78	715,256	-0.12(-0.64%)
Jun 19, 2014	18.56	19.05	18.53	18.90	833,167	+0.31(+1.69%)
Jun 18, 2014	18.20	18.62	18.14	18.58	520,203	+0.45(+2.46%)
Jun 17, 2014	18.15	18.20	18.02	18.14	531,561	-0.05(-0.30%)
Jun 16, 2014	18.27	18.51	18.08	18.19	531,678	-0.06(-0.33%)
Jun 13, 2014	18.34	18.39	18.08	18.25	364,248	-0.11(-0.59%)
Jun 12, 2014	18.58	18.69	18.22	18.36	429,962	-0.31(-1.65%)
Jun 11, 2014	18.70	18.81	18.56	18.67	437,861	-0.07(-0.35%)
Jun 10, 2014	18.41	18.74	18.28	18.73	560,598	+0.42(+2.27%)
Jun 06, 2014	18.47	18.54	18.23	18.32	277,313	-0.07(-0.39%)
Jun 05, 2014	18.53	18.59	18.17	18.39	362,481	-0.15(-0.81%)
Jun 04, 2014	18.15	18.56	18.04	18.54	586,787	+0.27(+1.45%)
Jun 03, 2014	18.22	18.29	18.09	18.28	358,569	+0.05(+0.26%)
Jun 02, 2014	18.20	18.43	18.08	18.23	388,575	+0.00(+0.00%)
May 30, 2014	18.48	18.77	18.06	18.23	564,121	-0.32(-1.72%)
May 29, 2014	18.53	18.80	18.45	18.55	620,137	+0.08(+0.42%)
May 28, 2014	18.35	18.52	18.25	18.47	640,992	+0.19(+1.02%)
May 27, 2014	18.00	18.34	17.82	18.28	667,819	+0.28(+1.54%)
May 23, 2014	17.84	18.00	18.00	18.00	486,602	+0.21(+1.20%)
May 22, 2014	17.46	17.84	17.38	17.79	749,390	+0.16(+0.91%)
May 21, 2014	17.23	18.00	17.17	17.63	704,585	+0.36(+2.06%)
May 20, 2014	17.52	17.52	17.18	17.27	747,865	-0.29(-1.65%)
May 19, 2014	17.22	17.59	17.20	17.56	838,792	+0.37(+2.14%)
May 16, 2014	16.58	17.51	16.51	17.20	1,754,954	+0.60(+3.63%)
May 15, 2014	17.45	17.57	16.28	16.59	3,516,307	-0.84(-4.84%)
May 14, 2014	17.90	18.11	17.33	17.44	2,962,323	-1.01(-5.46%)
May 13, 2014	18.34	18.52	18.17	18.44	534,194	+0.04(+0.23%)
May 12, 2014	18.17	18.50	18.09	18.40	449,486	+0.25(+1.36%)
May 09, 2014	18.36	18.56	18.11	18.15	460,044	-0.25(-1.38%)
May 08, 2014	18.62	18.75	18.33	18.41	485,856	-0.17(-0.94%)
May 07, 2014	18.08	18.62	17.96	18.58	755,369	+0.58(+3.21%)
May 06, 2014	18.25	18.40	17.97	18.00	787,402	-0.36(-1.94%)
May 05, 2014	18.93	19.03	18.31	18.36	985,652	-0.66(-3.49%)
May 02, 2014	19.21	19.46	18.98	19.02	472,593	-0.19(-0.97%)