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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	9.301	9.422	9.078	9.263	1,212,263	+0.00(+0.00%)
Sep 29, 2015	9.295	9.524	9.104	9.263	1,476,405	-0.04(-0.41%)
Sep 28, 2015	9.894	9.964	9.269	9.301	1,068,714	-0.64(-6.41%)
Sep 25, 2015	10.03	10.11	9.919	9.938	749,896	-0.04(-0.38%)
Sep 24, 2015	9.556	10.02	9.473	9.976	1,054,221	+0.26(+2.69%)
Sep 23, 2015	10.02	10.02	9.664	9.715	829,024	-0.29(-2.93%)
Sep 22, 2015	10.14	10.14	9.683	10.01	784,718	-0.28(-2.72%)
Sep 21, 2015	10.54	10.57	10.27	10.29	967,563	-0.16(-1.52%)
Sep 18, 2015	10.93	11.00	10.40	10.45	727,386	-0.58(-5.26%)
Sep 17, 2015	10.98	11.19	10.91	11.03	600,994	-0.06(-0.57%)
Sep 16, 2015	10.78	11.11	10.60	11.09	1,312,488	+0.38(+3.51%)
Sep 15, 2015	10.66	10.86	10.56	10.72	565,722	+0.06(+0.60%)
Sep 14, 2015	10.59	10.69	10.53	10.65	690,593	+0.04(+0.42%)
Sep 11, 2015	10.63	10.77	10.54	10.61	672,092	-0.08(-0.78%)
Sep 10, 2015	10.64	10.83	10.52	10.69	1,174,896	+0.03(+0.30%)
Sep 09, 2015	10.77	11.07	10.59	10.66	976,540	+0.15(+1.39%)
Sep 08, 2015	10.74	10.77	10.41	10.51	839,457	-0.03(-0.24%)
Sep 04, 2015	10.28	10.54	10.54	10.54	1,476,143	+0.15(+1.47%)
Sep 03, 2015	9.964	10.42	9.900	10.38	1,201,335	+0.47(+4.76%)
Sep 02, 2015	9.964	9.964	9.569	9.913	843,844	+0.09(+0.91%)
Sep 01, 2015	9.773	9.945	9.728	9.824	993,532	-0.17(-1.66%)
Aug 31, 2015	9.830	10.15	9.728	9.989	1,993,668	+0.12(+1.23%)
Aug 28, 2015	9.626	9.976	9.511	9.868	643,389	+0.03(+0.26%)
Aug 27, 2015	9.518	9.906	9.511	9.843	1,279,551	+0.41(+4.32%)
Aug 26, 2015	9.237	9.588	9.180	9.435	1,375,020	+0.36(+3.93%)
Aug 25, 2015	9.365	9.378	9.027	9.078	969,341	+0.18(+2.08%)
Aug 24, 2015	8.422	8.925	8.307	8.893	3,718,999	-0.03(-0.36%)
Aug 21, 2015	8.881	9.040	8.849	8.925	1,227,575	-0.04(-0.50%)
Aug 20, 2015	8.970	9.053	8.932	8.970	869,063	-0.06(-0.64%)
Aug 19, 2015	9.008	9.123	8.944	9.027	786,832	-0.04(-0.42%)
Aug 18, 2015	9.021	9.097	8.893	9.065	525,672	+0.02(+0.21%)
Aug 17, 2015	8.913	9.053	8.881	9.046	408,033	+0.13(+1.43%)
Aug 14, 2015	8.868	8.970	8.855	8.919	560,741	+0.03(+0.36%)
Aug 13, 2015	9.002	9.002	8.855	8.887	1,292,284	-0.11(-1.20%)
Aug 12, 2015	8.862	9.008	8.823	8.995	279,225	+0.06(+0.64%)
Aug 11, 2015	9.072	9.148	8.862	8.938	712,065	-0.32(-3.51%)
Aug 10, 2015	8.779	9.301	8.651	9.263	627,557	+0.54(+6.13%)
Aug 07, 2015	8.753	8.951	8.619	8.728	1,580,026	-0.06(-0.72%)
Aug 06, 2015	8.772	8.881	8.600	8.791	570,547	-0.02(-0.22%)
Aug 05, 2015	8.798	9.161	8.664	8.811	1,348,481	+0.10(+1.17%)
Aug 04, 2015	8.632	8.823	8.607	8.709	630,051	+0.06(+0.66%)
Aug 03, 2015	8.600	8.706	8.479	8.651	749,783	+0.04(+0.52%)
Jul 31, 2015	8.530	8.763	8.530	8.607	845,018	+0.11(+1.27%)
Jul 30, 2015	8.537	8.613	8.447	8.498	1,303,864	-0.03(-0.30%)
Jul 29, 2015	8.524	8.626	8.352	8.524	1,381,749	-0.02(-0.22%)
Jul 28, 2015	8.307	8.600	8.231	8.543	1,821,721	+0.25(+3.00%)
Jul 27, 2015	8.237	8.326	8.059	8.295	1,101,436	-0.03(-0.31%)
Jul 24, 2015	8.518	8.575	8.237	8.320	944,149	-0.26(-3.04%)
Jul 23, 2015	8.683	8.756	8.556	8.581	682,868	-0.03(-0.37%)
Jul 22, 2015	8.900	8.900	8.594	8.613	844,348	-0.39(-4.32%)
Jul 21, 2015	8.983	9.193	8.925	9.002	542,007	+0.06(+0.71%)
Jul 20, 2015	9.110	9.136	8.919	8.938	680,617	-0.17(-1.82%)
Jul 17, 2015	9.161	9.174	9.046	9.104	819,363	-0.04(-0.49%)
Jul 16, 2015	9.186	9.282	9.116	9.148	530,516	+0.04(+0.49%)
Jul 15, 2015	9.167	9.231	9.002	9.104	599,867	-0.09(-0.97%)
Jul 14, 2015	9.167	9.435	9.123	9.193	884,006	+0.05(+0.56%)
Jul 13, 2015	9.225	9.257	9.059	9.142	865,162	+0.00(+0.00%)
Jul 10, 2015	9.021	9.180	8.970	9.142	729,655	+0.19(+2.14%)
Jul 09, 2015	9.237	9.269	8.938	8.951	1,371,722	-0.10(-1.06%)
Jul 08, 2015	9.085	9.155	8.779	9.046	1,172,195	-0.24(-2.54%)
Jul 07, 2015	9.703	9.703	9.085	9.282	968,413	-0.46(-4.71%)
Jul 06, 2015	10.16	10.16	9.703	9.741	600,823	-0.54(-5.27%)
Jul 02, 2015	10.23	10.28	10.28	10.28	1,054,836	+0.26(+2.61%)
Jul 01, 2015	10.23	10.29	9.973	10.02	621,532	-0.18(-1.81%)
Jun 30, 2015	9.983	10.32	9.983	10.21	1,410,203	+0.30(+3.02%)
Jun 29, 2015	10.44	10.44	9.881	9.906	825,442	-0.52(-4.95%)
Jun 26, 2015	10.57	10.57	10.31	10.42	1,197,095	-0.13(-1.27%)
Jun 25, 2015	10.35	10.61	10.34	10.56	1,424,301	+0.18(+1.78%)
Jun 24, 2015	10.60	10.60	10.32	10.37	1,160,979	-0.27(-2.52%)
Jun 23, 2015	10.70	10.73	10.42	10.64	1,254,952	-0.07(-0.65%)
Jun 22, 2015	10.58	10.89	10.58	10.71	1,371,950	+0.24(+2.31%)
Jun 19, 2015	10.32	10.70	10.30	10.47	1,483,405	+0.03(+0.24%)
Jun 18, 2015	11.02	11.13	10.27	10.44	4,877,943	-1.59(-13.23%)
Jun 17, 2015	12.10	12.10	11.88	12.03	1,298,315	-0.07(-0.58%)
Jun 16, 2015	12.04	12.19	12.01	12.10	238,655	+0.06(+0.48%)
Jun 15, 2015	12.06	12.14	11.94	12.05	271,675	-0.06(-0.53%)
Jun 12, 2015	12.08	12.22	12.05	12.11	936,528	-0.03(-0.21%)
Jun 11, 2015	12.18	12.24	12.06	12.14	1,170,212	-0.06(-0.52%)
Jun 10, 2015	12.23	12.38	12.14	12.20	353,601	+0.11(+0.90%)
Jun 09, 2015	12.12	12.22	12.07	12.09	348,118	-0.01(-0.10%)
Jun 08, 2015	12.12	12.31	12.07	12.10	593,103	-0.04(-0.37%)
Jun 05, 2015	12.10	12.21	12.00	12.15	672,599	+0.03(+0.26%)
Jun 04, 2015	12.21	12.21	11.90	12.12	750,955	-0.15(-1.25%)
Jun 03, 2015	12.12	12.38	12.09	12.27	500,199	+0.12(+1.00%)
Jun 02, 2015	12.13	12.26	12.07	12.15	521,211	+0.06(+0.47%)
Jun 01, 2015	12.47	12.47	12.07	12.09	706,373	-0.35(-2.82%)
May 29, 2015	12.44	12.61	12.36	12.44	838,653	+0.02(+0.15%)
May 28, 2015	12.70	12.77	12.40	12.42	459,643	-0.29(-2.26%)
May 27, 2015	12.80	12.97	12.66	12.71	459,252	-0.10(-0.80%)
May 26, 2015	13.00	13.00	12.74	12.81	570,585	-0.25(-1.95%)
May 22, 2015	13.02	13.07	13.07	13.07	590,049	-0.01(-0.05%)
May 21, 2015	13.02	13.16	12.95	13.07	615,118	+0.03(+0.24%)
May 20, 2015	13.42	13.45	12.88	13.04	1,712,197	-0.53(-3.90%)
May 19, 2015	13.52	13.63	13.29	13.57	662,618	+0.08(+0.57%)
May 18, 2015	13.67	13.74	13.43	13.49	605,977	-0.20(-1.44%)
May 15, 2015	13.59	13.79	13.49	13.69	327,178	+0.10(+0.70%)
May 14, 2015	13.70	13.72	13.56	13.60	448,143	-0.04(-0.28%)
May 13, 2015	13.64	13.69	13.41	13.63	386,614	+0.08(+0.61%)
May 12, 2015	13.61	13.62	13.44	13.55	290,092	-0.08(-0.56%)
May 11, 2015	13.70	13.81	13.56	13.63	397,394	-0.04(-0.28%)
May 08, 2015	13.77	13.91	13.53	13.67	541,737	+0.04(+0.33%)
May 07, 2015	13.71	13.75	13.39	13.62	737,244	-0.14(-1.02%)
May 06, 2015	13.89	13.93	13.72	13.76	454,138	-0.03(-0.23%)
May 05, 2015	13.93	14.09	13.67	13.79	390,052	-0.04(-0.28%)
May 04, 2015	14.23	14.30	13.81	13.83	1,345,438	-0.50(-3.51%)
May 01, 2015	14.07	14.42	13.91	14.33	690,866	+0.42(+3.02%)
Apr 30, 2015	13.90	14.05	13.79	13.91	1,115,515	+0.02(+0.14%)
Apr 29, 2015	13.63	13.95	13.57	13.89	621,281	+0.21(+1.55%)
Apr 28, 2015	13.63	13.77	13.58	13.68	1,033,508	+0.03(+0.19%)
Apr 27, 2015	13.90	14.01	13.54	13.66	1,353,087	-0.22(-1.60%)
Apr 24, 2015	13.71	13.95	13.71	13.88	1,191,487	+0.13(+0.92%)
Apr 23, 2015	13.52	13.87	13.25	13.75	7,200,372	+1.16(+9.25%)
Apr 22, 2015	12.56	12.65	12.48	12.59	1,124,563	+0.09(+0.76%)
Apr 21, 2015	12.49	12.68	12.44	12.49	1,072,828	+0.05(+0.41%)
Apr 20, 2015	13.08	13.09	12.35	12.44	1,426,200	-0.56(-4.33%)
Apr 17, 2015	13.35	13.35	12.94	13.01	1,122,022	-0.37(-2.74%)
Apr 16, 2015	12.87	13.64	12.84	13.37	2,067,073	+0.59(+4.65%)
Apr 15, 2015	12.23	12.96	12.18	12.78	1,255,644	+0.63(+5.21%)
Apr 14, 2015	12.32	12.46	12.08	12.15	1,421,562	-0.42(-3.32%)
Apr 13, 2015	12.05	12.75	12.02	12.56	1,345,011	+0.54(+4.47%)
Apr 10, 2015	12.20	12.20	11.86	12.03	751,521	-0.09(-0.73%)
Apr 09, 2015	12.12	12.27	12.10	12.11	929,885	-0.03(-0.26%)
Apr 08, 2015	12.11	12.27	12.04	12.15	1,200,842	+0.13(+1.05%)
Apr 07, 2015	11.93	12.10	11.93	12.02	404,080	+0.07(+0.58%)
Apr 06, 2015	11.96	12.05	11.90	11.95	991,542	+0.04(+0.37%)
Apr 02, 2015	12.09	11.91	11.91	11.91	1,400,760	+0.25(+2.12%)
Apr 01, 2015	11.62	11.73	11.54	11.66	1,353,827	+0.11(+0.99%)
Mar 31, 2015	11.44	11.61	11.37	11.54	802,032	+0.01(+0.05%)
Mar 30, 2015	11.36	11.59	11.22	11.54	1,450,755	+0.18(+1.62%)
Mar 27, 2015	11.79	11.82	11.25	11.35	1,264,391	-0.46(-3.86%)
Mar 26, 2015	12.06	12.18	11.79	11.81	967,202	-0.35(-2.91%)
Mar 25, 2015	12.51	12.61	12.16	12.16	976,749	-0.35(-2.78%)
Mar 24, 2015	12.18	13.09	11.87	12.51	2,297,828	+0.30(+2.49%)
Mar 23, 2015	12.02	12.42	11.73	12.21	2,380,863	+0.28(+2.33%)
Mar 20, 2015	11.32	12.51	11.27	11.93	4,541,175	+0.63(+5.54%)
Mar 19, 2015	11.42	11.49	11.19	11.30	2,643,781	-0.49(-4.18%)
Mar 18, 2015	13.69	13.80	9.501	11.80	18,010,692	-2.18(-15.61%)
Mar 17, 2015	14.07	14.07	13.95	13.98	972,278	-0.26(-1.82%)
Mar 16, 2015	14.17	14.28	14.02	14.24	1,528,200	+0.06(+0.40%)
Mar 13, 2015	14.56	14.63	14.11	14.18	995,695	-0.42(-2.86%)
Mar 12, 2015	14.92	15.00	14.58	14.60	981,961	-0.18(-1.20%)
Mar 11, 2015	14.99	15.39	14.76	14.78	742,913	-0.33(-2.18%)
Mar 10, 2015	15.05	15.44	14.75	15.11	847,716	-0.20(-1.28%)
Mar 09, 2015	15.58	15.72	15.26	15.30	624,445	-0.28(-1.79%)
Mar 06, 2015	15.83	16.04	15.43	15.58	788,654	-0.49(-3.07%)
Mar 05, 2015	16.25	16.39	16.05	16.07	560,844	-0.18(-1.09%)
Mar 04, 2015	16.21	16.33	15.85	16.25	476,350	+0.04(+0.23%)
Mar 03, 2015	16.12	16.29	16.00	16.21	274,394	-0.01(-0.04%)
Mar 02, 2015	16.31	16.31	15.93	16.22	364,388	-0.04(-0.23%)
Feb 27, 2015	16.42	16.42	16.25	16.26	234,259	-0.09(-0.54%)
Feb 26, 2015	16.36	16.46	16.25	16.35	326,643	-0.21(-1.26%)
Feb 25, 2015	16.36	16.60	16.24	16.55	279,914	+0.23(+1.40%)
Feb 24, 2015	16.43	16.50	16.24	16.33	255,006	+0.03(+0.16%)
Feb 23, 2015	16.37	16.38	16.16	16.30	438,796	-0.13(-0.81%)
Feb 20, 2015	16.69	16.69	16.41	16.43	221,641	-0.20(-1.18%)
Feb 19, 2015	16.19	16.70	16.15	16.63	358,302	+0.21(+1.27%)
Feb 18, 2015	16.49	16.50	16.31	16.42	381,246	-0.03(-0.19%)
Feb 17, 2015	16.14	16.47	16.08	16.45	592,193	+0.25(+1.52%)
Feb 13, 2015	15.89	16.21	16.21	16.21	721,800	+0.45(+2.85%)
Feb 12, 2015	15.59	15.91	15.59	15.76	583,598	+0.25(+1.59%)
Feb 11, 2015	15.34	15.61	15.30	15.51	442,381	+0.00(+0.00%)
Feb 10, 2015	15.54	15.68	15.23	15.51	549,371	-0.07(-0.45%)
Feb 09, 2015	15.42	15.66	15.29	15.58	960,958	+0.18(+1.15%)
Feb 06, 2015	15.44	15.54	15.30	15.40	398,570	-0.09(-0.57%)
Feb 05, 2015	15.23	15.54	15.04	15.49	928,083	+0.32(+2.08%)
Feb 04, 2015	15.44	15.45	15.14	15.18	766,442	-0.31(-2.00%)
Feb 03, 2015	15.31	15.50	15.22	15.49	778,758	+0.26(+1.70%)
Feb 02, 2015	15.23	15.30	15.07	15.23	1,218,330	+0.13(+0.88%)
Jan 30, 2015	15.16	15.35	15.06	15.09	1,086,837	-0.20(-1.28%)
Jan 29, 2015	15.69	15.78	15.18	15.29	834,948	-0.20(-1.31%)
Jan 28, 2015	15.92	16.02	15.45	15.49	833,086	-0.42(-2.66%)
Jan 27, 2015	15.41	15.95	15.27	15.92	481,781	+0.22(+1.37%)
Jan 26, 2015	15.44	15.73	15.37	15.70	328,466	+0.26(+1.68%)
Jan 23, 2015	15.49	15.53	15.26	15.44	411,272	-0.06(-0.37%)
Jan 22, 2015	15.25	15.52	15.25	15.50	336,786	+0.35(+2.34%)
Jan 21, 2015	14.56	15.19	14.49	15.14	532,217	+0.60(+4.13%)
Jan 20, 2015	14.55	14.57	14.32	14.54	998,822	+0.06(+0.44%)
Jan 16, 2015	14.37	14.59	14.27	14.48	509,047	+0.11(+0.75%)
Jan 15, 2015	14.48	14.64	14.36	14.37	657,818	-0.08(-0.57%)
Jan 14, 2015	14.49	14.66	14.37	14.45	1,233,883	-0.34(-2.27%)
Jan 13, 2015	14.90	14.95	14.45	14.79	607,839	-0.09(-0.64%)
Jan 12, 2015	15.14	15.14	14.85	14.88	688,459	-0.25(-1.67%)
Jan 09, 2015	14.91	15.24	14.80	15.14	353,065	+0.30(+2.05%)
Jan 08, 2015	14.99	15.15	14.80	14.83	616,712	-0.04(-0.30%)
Jan 07, 2015	14.99	15.05	14.82	14.88	300,539	-0.01(-0.04%)
Jan 06, 2015	15.07	15.07	14.86	14.88	470,131	-0.22(-1.42%)
Jan 05, 2015	15.28	15.31	15.03	15.10	366,345	-0.34(-2.21%)
Jan 02, 2015	15.12	15.59	15.00	15.44	494,486	+0.34(+2.22%)
Dec 31, 2014	15.23	15.11	15.11	15.11	313,633	-0.11(-0.71%)
Dec 30, 2014	15.11	15.42	15.11	15.21	394,837	+0.10(+0.67%)
Dec 29, 2014	15.02	15.17	15.01	15.11	737,954	+0.01(+0.08%)
Dec 26, 2014	15.09	15.17	15.02	15.10	147,338	+0.07(+0.46%)
Dec 24, 2014	15.00	15.03	15.03	15.03	155,552	+0.04(+0.25%)
Dec 23, 2014	14.94	15.09	14.78	14.99	418,704	+0.14(+0.94%)
Dec 22, 2014	15.02	15.02	14.68	14.85	397,427	-0.15(-0.97%)
Dec 19, 2014	14.99	15.25	14.91	15.00	1,376,842	+0.08(+0.55%)
Dec 18, 2014	14.78	14.93	14.32	14.92	659,794	+0.44(+3.01%)
Dec 17, 2014	13.68	14.57	13.64	14.48	876,614	+0.85(+6.27%)
Dec 16, 2014	13.71	13.95	13.61	13.63	1,157,983	-0.23(-1.64%)
Dec 15, 2014	14.05	14.22	13.83	13.85	1,272,783	-0.22(-1.57%)
Dec 12, 2014	14.27	14.44	14.07	14.07	409,709	-0.36(-2.50%)
Dec 11, 2014	14.25	14.68	14.25	14.44	690,000	+0.14(+0.97%)
Dec 10, 2014	15.13	15.35	14.25	14.30	1,087,558	-0.75(-4.96%)
Dec 09, 2014	14.99	15.14	14.80	15.04	917,122	-0.01(-0.04%)
Dec 08, 2014	15.56	15.56	15.00	15.05	552,400	-0.46(-2.98%)
Dec 05, 2014	15.39	15.68	15.34	15.51	431,739	+0.23(+1.53%)
Dec 04, 2014	15.50	15.55	15.25	15.28	533,841	-0.34(-2.19%)
Dec 03, 2014	15.31	15.92	15.23	15.62	873,607	+0.35(+2.29%)
Dec 02, 2014	15.38	15.57	15.17	15.27	934,036	-0.22(-1.41%)
Dec 01, 2014	15.62	15.67	15.45	15.49	727,036	-0.19(-1.19%)
Nov 28, 2014	15.83	15.98	15.67	15.67	728,842	-0.50(-3.08%)
Nov 26, 2014	16.36	16.17	16.17	16.17	958,164	-0.19(-1.18%)
Nov 25, 2014	16.65	16.76	16.29	16.36	761,005	-0.35(-2.08%)
Nov 24, 2014	17.27	17.27	16.49	16.71	895,011	-0.67(-3.86%)
Nov 21, 2014	17.48	17.61	17.01	17.38	1,223,723	+0.18(+1.05%)
Nov 20, 2014	16.56	17.23	16.51	17.20	860,881	+0.53(+3.17%)
Nov 19, 2014	15.92	16.75	15.92	16.67	1,150,590	+1.03(+6.60%)
Nov 18, 2014	15.15	15.67	15.13	15.64	768,924	+0.45(+2.99%)
Nov 17, 2014	15.31	15.42	15.04	15.19	306,913	-0.19(-1.21%)
Nov 14, 2014	15.19	15.47	15.01	15.37	537,591	+0.18(+1.19%)
Nov 13, 2014	14.92	15.21	14.68	15.19	831,587	+0.29(+1.92%)
Nov 12, 2014	14.62	14.96	14.56	14.91	274,613	+0.16(+1.05%)
Nov 11, 2014	14.58	14.78	14.52	14.75	260,135	+0.11(+0.76%)
Nov 10, 2014	14.83	14.88	14.50	14.64	274,418	-0.20(-1.34%)
Nov 07, 2014	14.74	14.94	14.74	14.84	323,960	+0.14(+0.97%)
Nov 06, 2014	14.56	14.75	14.48	14.70	226,862	+0.06(+0.38%)
Nov 05, 2014	14.50	14.80	14.48	14.64	199,535	+0.16(+1.07%)
Nov 04, 2014	14.88	14.90	14.43	14.48	251,200	-0.37(-2.47%)
Nov 03, 2014	14.62	14.99	14.38	14.85	538,982	+0.09(+0.63%)
Oct 31, 2014	14.62	14.77	14.54	14.76	281,723	+0.24(+1.63%)
Oct 30, 2014	14.27	14.63	14.24	14.52	450,932	+0.16(+1.13%)
Oct 29, 2014	14.34	14.46	14.21	14.36	382,105	+0.01(+0.09%)
Oct 28, 2014	14.31	14.38	14.12	14.35	266,181	+0.17(+1.18%)
Oct 27, 2014	14.52	14.69	14.69	14.18	546,973	-0.51(-3.47%)
Oct 24, 2014	14.43	14.85	14.32	14.69	321,291	+0.30(+2.07%)
Oct 23, 2014	14.20	14.49	14.06	14.39	551,730	+0.25(+1.80%)
Oct 22, 2014	14.54	14.57	14.12	14.14	415,678	-0.37(-2.57%)
Oct 21, 2014	14.38	14.75	14.38	14.51	476,897	+0.17(+1.21%)
Oct 20, 2014	14.23	14.38	14.17	14.34	353,384	+0.11(+0.79%)
Oct 17, 2014	14.59	14.83	14.20	14.22	485,179	-0.26(-1.76%)
Oct 16, 2014	13.74	14.59	13.69	14.48	844,612	+0.42(+3.01%)
Oct 15, 2014	14.02	14.23	13.60	14.06	895,425	-0.14(-0.96%)
Oct 14, 2014	14.24	14.37	13.94	14.19	487,597	+0.09(+0.62%)
Oct 13, 2014	14.64	14.86	14.08	14.11	638,608	-0.55(-3.74%)
Oct 10, 2014	15.18	15.34	14.63	14.65	668,837	-0.69(-4.50%)
Oct 09, 2014	15.36	15.40	15.23	15.34	735,838	-0.03(-0.20%)
Oct 08, 2014	15.10	15.42	14.97	15.37	843,890	+0.32(+2.15%)
Oct 07, 2014	15.27	15.37	15.02	15.05	645,720	-0.27(-1.79%)
Oct 06, 2014	15.55	15.67	15.32	15.32	837,279	-0.11(-0.69%)
Oct 03, 2014	15.80	15.80	15.36	15.43	411,079	-0.35(-2.21%)
Oct 02, 2014	15.62	15.88	15.09	15.78	700,872	+0.06(+0.40%)