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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.12	21.20	20.61	21.12	1,125,941	+0.07(+0.32%)
Jul 29, 2010	20.59	21.17	20.49	21.05	1,015,708	+0.58(+2.82%)
Jul 28, 2010	20.51	20.56	20.32	20.48	7,842	-0.06(-0.27%)
Jul 27, 2010	20.84	20.95	20.50	20.53	957,759	-0.22(-1.04%)
Jul 26, 2010	20.48	20.79	20.14	20.75	1,170,105	+0.12(+0.59%)
Jul 23, 2010	20.21	20.64	20.02	20.63	1,104,625	+0.51(+2.54%)
Jul 22, 2010	20.01	20.39	19.88	20.12	821,080	+0.37(+1.89%)
Jul 21, 2010	19.73	19.93	19.64	19.74	743,238	+0.02(+0.11%)
Jul 20, 2010	19.18	19.74	19.18	19.72	595,983	+0.43(+2.22%)
Jul 19, 2010	19.25	19.49	19.07	19.29	717,782	+0.04(+0.20%)
Jul 16, 2010	19.25	19.50	19.10	19.25	747,420	-0.28(-1.42%)
Jul 15, 2010	19.20	19.55	18.99	19.53	549,869	+0.22(+1.12%)
Jul 14, 2010	19.25	19.43	19.05	19.31	525,035	+0.07(+0.35%)
Jul 13, 2010	19.48	19.59	19.24	19.25	482,247	+0.02(+0.09%)
Jul 12, 2010	19.41	19.43	19.16	19.23	363,421	-0.21(-1.06%)
Jul 09, 2010	19.44	19.49	19.04	19.44	1,021,634	+0.38(+1.98%)
Jul 08, 2010	19.04	19.16	18.89	19.06	839,489	+0.17(+0.91%)
Jul 07, 2010	18.33	18.89	18.33	18.89	573,827	+0.48(+2.60%)
Jul 06, 2010	18.66	18.86	18.31	18.41	621,777	-0.03(-0.15%)
Jul 02, 2010	18.44	18.63	18.31	18.44	321,995	+0.07(+0.39%)
Jul 01, 2010	18.31	18.45	17.84	18.36	1,300,271	+0.23(+1.29%)
Jun 30, 2010	18.35	18.59	18.09	18.13	521	-0.15(-0.82%)
Jun 29, 2010	18.28	18.63	18.21	18.28	1,228,906	-0.92(-4.81%)
Jun 25, 2010	19.20	19.34	18.93	19.20	758,091	+0.21(+1.08%)
Jun 24, 2010	18.93	19.20	18.80	19.00	910,215	-0.06(-0.32%)
Jun 23, 2010	19.55	19.55	18.84	19.06	695,140	-0.01(-0.06%)
Jun 22, 2010	19.04	19.34	18.79	19.07	3,028	+0.06(+0.29%)
Jun 21, 2010	19.70	19.87	18.68	19.01	5,746,391	-0.43(-2.20%)
Jun 18, 2010	19.44	19.65	19.32	19.44	1,179,821	+0.01(+0.06%)
Jun 17, 2010	19.78	19.78	19.30	19.43	659,970	-0.27(-1.38%)
Jun 16, 2010	19.34	19.74	19.25	19.70	850,617	+0.19(+0.97%)
Jun 15, 2010	18.92	19.56	18.89	19.51	1,051,999	+0.75(+3.97%)
Jun 14, 2010	18.85	19.11	18.69	18.77	823,037	-0.08(-0.41%)
Jun 11, 2010	18.46	18.85	18.46	18.85	481,251	+0.14(+0.74%)
Jun 10, 2010	18.39	18.71	18.38	18.71	964,128	+0.64(+3.54%)
Jun 09, 2010	18.27	18.40	18.00	18.07	1,366,956	+0.01(+0.06%)
Jun 08, 2010	17.79	18.08	17.55	18.06	1,106,703	+0.32(+1.79%)
Jun 07, 2010	18.07	18.12	17.73	17.74	699,619	-0.34(-1.91%)
Jun 04, 2010	18.09	18.37	18.01	18.09	1,019,087	-0.44(-2.40%)
Jun 03, 2010	18.80	18.95	18.35	18.53	1,084,704	-0.36(-1.88%)
Jun 02, 2010	18.31	18.89	18.31	18.89	14,624	+0.67(+3.69%)
Jun 01, 2010	18.63	18.83	18.19	18.21	1,293,670	-0.44(-2.35%)
May 28, 2010	18.65	19.16	18.61	18.65	1,343,088	-0.44(-2.33%)
May 27, 2010	18.65	19.10	18.48	19.10	1,262,300	+0.99(+5.46%)
May 26, 2010	18.45	18.89	18.08	18.11	359	-0.03(-0.15%)
May 25, 2010	17.56	18.20	17.35	18.14	1,462,180	-0.11(-0.58%)
May 24, 2010	18.54	18.54	18.12	18.24	1,087,161	-0.02(-0.09%)
May 21, 2010	17.51	18.30	17.22	18.26	1,457,320	+0.34(+1.92%)
May 20, 2010	18.02	18.24	17.90	17.91	2,849,519	-0.67(-3.62%)
May 19, 2010	18.68	18.78	18.30	18.59	1,572,915	-0.19(-1.04%)
May 18, 2010	19.15	19.52	18.73	18.78	449	-0.28(-1.49%)
May 17, 2010	19.30	19.44	18.81	19.06	1,091,824	-0.18(-0.93%)
May 14, 2010	19.24	19.58	19.11	19.24	1,030,095	-0.47(-2.37%)
May 13, 2010	19.69	20.06	19.64	19.71	789,828	-0.06(-0.28%)
May 12, 2010	19.65	19.82	19.51	19.76	1,157,757	+0.44(+2.30%)
May 11, 2010	19.55	19.61	19.27	19.32	1,098,665	-0.36(-1.84%)
May 10, 2010	19.50	19.68	19.47	19.68	1,555,915	+0.97(+5.17%)
May 07, 2010	18.64	19.08	18.30	18.71	2,665,262	-0.01(-0.06%)
May 06, 2010	18.88	19.49	17.93	18.73	1,869,446	-0.27(-1.43%)
May 05, 2010	19.21	19.46	18.88	19.00	1,797,660	-0.56(-2.87%)
May 04, 2010	19.83	19.99	19.45	19.56	1,308,907	-0.51(-2.52%)
May 03, 2010	20.02	20.26	19.91	20.07	760,123	+0.18(+0.89%)
Apr 30, 2010	20.07	20.29	19.84	19.89	1,333,073	-0.14(-0.72%)
Apr 29, 2010	19.89	20.20	19.89	20.03	1,154,039	+0.09(+0.47%)
Apr 28, 2010	19.96	20.08	19.72	19.94	1,064,470	+0.18(+0.89%)
Apr 27, 2010	20.29	20.31	19.76	19.76	794,512	-0.49(-2.40%)
Apr 26, 2010	20.49	20.49	20.23	20.25	548,300	-0.16(-0.78%)
Apr 23, 2010	20.35	20.44	20.21	20.41	715,657	+0.10(+0.49%)
Apr 22, 2010	20.01	20.31	19.83	20.31	895,706	+0.22(+1.07%)
Apr 21, 2010	20.19	20.19	19.97	20.09	1,376,247	+0.02(+0.11%)
Apr 20, 2010	19.87	20.08	19.87	20.07	959,442	+0.28(+1.40%)
Apr 19, 2010	19.96	19.96	19.61	19.79	1,435,134	-0.28(-1.38%)
Apr 16, 2010	20.36	20.37	20.03	20.07	1,303,974	-0.32(-1.57%)
Apr 15, 2010	20.36	20.57	20.34	20.39	1,168,958	-0.03(-0.16%)
Apr 14, 2010	20.93	20.93	20.33	20.42	2,372,591	-0.33(-1.60%)
Apr 13, 2010	21.02	21.09	20.72	20.76	905,493	-0.34(-1.62%)
Apr 12, 2010	20.99	21.13	20.95	21.10	549,569	+0.04(+0.21%)
Apr 09, 2010	21.14	21.14	20.94	21.05	2,801,527	+0.04(+0.21%)
Apr 08, 2010	21.00	21.04	20.84	21.01	964,891	-0.12(-0.55%)
Apr 07, 2010	21.02	21.25	20.85	21.13	939,714	+0.20(+0.95%)
Apr 06, 2010	21.00	21.19	20.91	20.93	944,627	-0.17(-0.79%)
Apr 05, 2010	21.05	21.15	21.01	21.09	618,270	+0.13(+0.61%)
Apr 01, 2010	20.90	20.97	20.97	20.97	754,798	+0.31(+1.50%)
Mar 31, 2010	20.60	20.78	20.60	20.66	671,138	-0.01(-0.05%)
Mar 30, 2010	20.67	20.75	20.60	20.67	669,871	+0.12(+0.59%)
Mar 29, 2010	20.44	20.55	20.38	20.55	766,784	+0.17(+0.81%)
Mar 26, 2010	20.81	20.81	20.28	20.38	738,815	-0.22(-1.05%)
Mar 25, 2010	20.86	21.01	20.55	20.60	1,137,895	-0.17(-0.82%)
Mar 24, 2010	20.68	20.97	20.68	20.77	758,541	-0.15(-0.71%)
Mar 23, 2010	20.70	20.94	20.63	20.92	761,562	+0.25(+1.23%)
Mar 22, 2010	20.41	20.71	20.40	20.66	1,453,098	+0.05(+0.24%)
Mar 19, 2010	21.05	21.05	20.46	20.61	1,362,865	-0.40(-1.92%)
Mar 18, 2010	21.29	21.49	20.97	21.02	692,025	-0.14(-0.68%)
Mar 17, 2010	21.50	21.50	21.12	21.16	692,904	-0.18(-0.83%)
Mar 16, 2010	21.12	21.37	20.99	21.34	1,751,879	+0.43(+2.03%)
Mar 15, 2010	20.76	20.94	20.73	20.91	1,142,158	-0.09(-0.42%)
Mar 12, 2010	21.16	21.51	21.00	21.00	3,256,887	+0.38(+1.85%)
Mar 11, 2010	20.68	20.73	20.48	20.62	1,120,109	-0.10(-0.48%)
Mar 10, 2010	20.75	20.87	20.61	20.72	1,237,134	-0.01(-0.05%)
Mar 09, 2010	20.80	20.83	20.63	20.73	706,369	-0.03(-0.16%)
Mar 08, 2010	20.84	21.04	20.73	20.76	857,649	-0.12(-0.56%)
Mar 05, 2010	20.89	20.99	20.82	20.88	2,028,036	+0.17(+0.80%)
Mar 04, 2010	20.67	20.82	20.53	20.71	1,409,773	+0.08(+0.37%)
Mar 03, 2010	20.76	20.94	20.56	20.63	1,396,052	-0.13(-0.61%)
Mar 02, 2010	20.50	20.88	20.50	20.76	1,764,059	+0.56(+2.76%)
Mar 01, 2010	20.05	20.43	19.97	20.20	1,259,678	+0.01(+0.05%)
Feb 26, 2010	20.23	20.36	20.07	20.19	1,498,538	+0.04(+0.22%)
Feb 25, 2010	19.87	20.16	19.79	20.15	1,694,420	+0.08(+0.41%)
Feb 24, 2010	20.18	20.28	19.98	20.07	1,764,273	-0.15(-0.77%)
Feb 23, 2010	20.78	21.02	20.21	20.22	1,834,416	-0.72(-3.43%)
Feb 22, 2010	21.07	21.18	20.89	20.94	923,523	-0.11(-0.52%)
Feb 19, 2010	20.72	21.11	20.72	21.05	477,655	-0.11(-0.50%)
Feb 18, 2010	20.73	21.18	20.73	21.15	767,747	+0.05(+0.24%)
Feb 17, 2010	21.21	21.33	20.89	21.10	946,991	-0.09(-0.42%)
Feb 16, 2010	20.72	21.21	20.67	21.19	1,268,774	+0.63(+3.06%)
Feb 12, 2010	20.39	20.56	20.56	20.56	831,002	+0.02(+0.11%)
Feb 11, 2010	19.92	20.68	19.91	20.54	1,646,989	+0.68(+3.42%)
Feb 10, 2010	19.76	20.03	19.53	19.86	1,647,782	+0.23(+1.15%)
Feb 09, 2010	19.28	19.78	19.05	19.63	2,807,328	+0.63(+3.31%)
Feb 08, 2010	19.77	19.82	18.96	19.00	4,302,207	-0.82(-4.15%)
Feb 05, 2010	19.78	19.87	19.21	19.83	2,582,832	+0.13(+0.65%)
Feb 04, 2010	20.16	20.35	19.60	19.70	2,483,677	-0.91(-4.42%)
Feb 03, 2010	20.78	20.86	20.33	20.61	1,372,831	-0.20(-0.96%)
Feb 02, 2010	20.89	20.91	20.44	20.81	1,182,752	+0.20(+0.96%)
Feb 01, 2010	20.20	20.61	19.94	20.61	1,803,035	+0.51(+2.56%)
Jan 29, 2010	20.83	20.97	20.07	20.10	2,173,297	-0.52(-2.52%)
Jan 28, 2010	20.76	20.79	20.26	20.62	2,370,598	-0.50(-2.35%)
Jan 27, 2010	21.46	21.52	20.86	21.12	1,287,303	-0.34(-1.60%)
Jan 26, 2010	21.88	21.88	21.30	21.46	1,663,597	-0.57(-2.58%)
Jan 25, 2010	22.21	22.40	21.98	22.03	1,107,176	+0.13(+0.58%)
Jan 22, 2010	22.35	22.52	21.88	21.90	1,700,278	-0.59(-2.63%)
Jan 21, 2010	23.21	23.27	22.43	22.49	1,618,164	-0.74(-3.19%)
Jan 20, 2010	23.48	23.48	22.73	23.23	1,865,321	-0.52(-2.21%)
Jan 19, 2010	23.21	23.81	23.21	23.76	1,696,448	+0.48(+2.06%)
Jan 15, 2010	23.58	23.28	23.28	23.28	968,205	-0.37(-1.57%)
Jan 14, 2010	23.42	23.86	23.41	23.65	2,098,965	+0.49(+2.10%)
Jan 13, 2010	23.49	23.58	23.05	23.16	1,977,274	-0.28(-1.20%)
Jan 12, 2010	23.76	23.91	23.41	23.44	2,039,874	-0.78(-3.24%)
Jan 11, 2010	24.24	24.27	24.03	24.23	2,724,753	+0.33(+1.39%)
Jan 08, 2010	23.30	23.89	23.04	23.89	3,529,968	+0.59(+2.54%)
Jan 07, 2010	22.14	23.61	21.99	23.30	3,329,878	+1.20(+5.42%)
Jan 06, 2010	21.66	22.23	21.64	22.10	1,382,084	+0.53(+2.46%)
Jan 05, 2010	21.41	21.82	21.27	21.57	1,898,127	+0.24(+1.14%)
Jan 04, 2010	21.03	21.33	20.99	21.33	960,952	+0.57(+2.77%)
Dec 31, 2009	21.01	20.76	20.76	20.76	619,405	-0.23(-1.08%)
Dec 30, 2009	21.14	21.14	20.88	20.98	639,681	-0.06(-0.26%)
Dec 29, 2009	21.05	21.21	21.00	21.04	1,156,537	-0.01(-0.03%)
Dec 28, 2009	21.01	21.15	20.97	21.04	511,447	+0.09(+0.42%)
Dec 24, 2009	20.97	21.13	20.92	20.95	197,825	-0.06(-0.26%)
Dec 23, 2009	21.14	21.21	20.91	21.01	692,922	-0.18(-0.83%)
Dec 22, 2009	21.20	21.22	20.99	21.19	1,060,274	-0.03(-0.13%)
Dec 21, 2009	21.46	21.72	21.16	21.21	1,563,473	+0.01(+0.03%)
Dec 18, 2009	21.60	21.60	21.13	21.21	1,716,834	-0.22(-1.03%)
Dec 17, 2009	21.88	21.88	21.39	21.43	1,183,246	-0.73(-3.30%)
Dec 16, 2009	22.08	22.49	21.90	22.16	1,274,012	+0.33(+1.53%)
Dec 15, 2009	21.72	22.03	21.70	21.83	757,594	+0.06(+0.28%)
Dec 14, 2009	21.65	21.97	21.60	21.77	1,135,790	-0.04(-0.20%)
Dec 11, 2009	21.60	21.86	21.58	21.81	1,306,539	+0.43(+1.99%)
Dec 10, 2009	21.24	21.46	21.24	21.39	1,406,972	+0.23(+1.10%)
Dec 09, 2009	20.93	21.16	20.92	21.15	870,997	+0.08(+0.37%)
Dec 08, 2009	20.88	21.15	20.88	21.08	1,030,591	-0.18(-0.83%)
Dec 07, 2009	21.28	21.40	21.13	21.25	1,677,085	+0.20(+0.94%)
Dec 04, 2009	21.35	21.54	20.87	21.05	2,241,765	+0.13(+0.63%)
Dec 03, 2009	21.24	21.45	20.88	20.92	1,476,059	-0.31(-1.46%)
Dec 02, 2009	21.15	21.34	21.02	21.23	1,895,741	+0.19(+0.89%)
Dec 01, 2009	21.18	21.31	20.91	21.04	1,313,913	+0.17(+0.82%)
Nov 30, 2009	20.99	21.13	20.63	20.87	1,372,480	-0.16(-0.76%)
Nov 27, 2009	20.94	21.31	20.60	21.03	621,249	-0.50(-2.33%)
Nov 25, 2009	21.49	21.60	21.28	21.54	1,344,167	+0.08(+0.36%)
Nov 24, 2009	21.62	21.82	21.30	21.46	1,225,700	-0.40(-1.82%)
Nov 23, 2009	22.00	22.23	21.84	21.86	1,334,010	+0.15(+0.69%)
Nov 20, 2009	21.55	21.77	21.41	21.71	1,062,629	-0.04(-0.18%)
Nov 19, 2009	22.00	22.04	21.59	21.75	1,339,922	-0.45(-2.04%)
Nov 18, 2009	21.88	22.27	21.74	22.20	3,848,729	+0.54(+2.50%)
Nov 17, 2009	21.92	21.95	21.34	21.66	2,169,172	-0.11(-0.51%)
Nov 16, 2009	21.82	22.06	21.65	21.77	1,500,432	+0.29(+1.36%)
Nov 13, 2009	21.54	21.58	21.37	21.47	610,543	+0.13(+0.59%)
Nov 12, 2009	21.27	21.56	21.21	21.35	969,139	-0.11(-0.51%)
Nov 11, 2009	21.88	21.88	21.36	21.46	1,048,456	-0.19(-0.89%)
Nov 10, 2009	21.60	21.77	21.54	21.65	966,695	+0.08(+0.36%)
Nov 09, 2009	21.32	21.64	21.31	21.57	1,135,636	+0.50(+2.39%)
Nov 06, 2009	20.84	21.16	20.78	21.07	896,300	+0.13(+0.63%)
Nov 05, 2009	20.71	20.97	20.71	20.94	824,719	+0.34(+1.64%)
Nov 04, 2009	20.71	20.86	20.55	20.60	1,150,059	+0.06(+0.27%)
Nov 03, 2009	20.08	20.65	19.89	20.55	1,350,366	+0.38(+1.89%)
Nov 02, 2009	20.45	20.72	19.93	20.16	1,483,046	-0.14(-0.68%)
Oct 30, 2009	20.38	20.54	19.83	20.30	2,599,452	-0.27(-1.29%)
Oct 29, 2009	20.56	20.79	20.34	20.57	2,077,651	+0.48(+2.39%)
Oct 28, 2009	20.37	20.50	20.03	20.09	2,689,675	-0.28(-1.38%)
Oct 27, 2009	20.92	20.97	20.36	20.37	2,784,143	-0.81(-3.83%)
Oct 26, 2009	21.58	21.78	21.10	21.18	1,486,529	-0.15(-0.70%)
Oct 23, 2009	21.42	21.47	21.29	21.33	1,810,294	-0.10(-0.46%)
Oct 22, 2009	21.36	21.56	21.12	21.43	1,365,667	+0.03(+0.13%)
Oct 21, 2009	21.39	21.60	21.29	21.40	2,033,091	-0.13(-0.59%)
Oct 20, 2009	21.42	21.59	21.42	21.53	1,495,968	-0.26(-1.19%)
Oct 19, 2009	21.62	21.86	21.41	21.79	1,960,073	+0.64(+3.00%)
Oct 16, 2009	20.69	21.27	20.61	21.15	2,302,677	+0.55(+2.65%)
Oct 15, 2009	20.99	21.08	20.56	20.61	2,534,239	-0.47(-2.23%)
Oct 14, 2009	21.54	21.54	21.03	21.08	2,561,843	-0.11(-0.52%)
Oct 13, 2009	21.04	21.20	20.81	21.19	1,116,087	+0.06(+0.26%)
Oct 12, 2009	21.29	21.29	20.99	21.13	1,107,365	+0.28(+1.32%)
Oct 09, 2009	20.89	20.99	20.63	20.86	1,334,146	-0.19(-0.89%)
Oct 08, 2009	21.28	21.49	21.04	21.04	2,363,342	+0.02(+0.08%)
Oct 07, 2009	21.19	21.41	20.99	21.03	1,363,095	-0.15(-0.70%)
Oct 06, 2009	21.10	21.42	20.96	21.18	1,445,335	+0.34(+1.62%)
Oct 05, 2009	20.61	20.92	20.49	20.84	1,442,446	+0.42(+2.06%)
Oct 02, 2009	20.28	20.68	19.94	20.42	2,414,856	-0.13(-0.65%)
Oct 01, 2009	21.57	21.63	20.48	20.55	2,928,027	-1.07(-4.93%)
Sep 30, 2009	21.76	21.77	21.33	21.62	1,948,255	+0.02(+0.09%)
Sep 29, 2009	21.95	21.95	21.55	21.60	1,499,617	-0.28(-1.27%)
Sep 28, 2009	21.34	21.88	21.34	21.88	1,567,437	+0.54(+2.53%)
Sep 25, 2009	21.00	21.41	20.92	21.34	1,545,642	+0.19(+0.91%)
Sep 24, 2009	21.71	21.77	20.95	21.14	1,586,450	-0.52(-2.42%)
Sep 23, 2009	21.91	21.97	21.64	21.67	1,680,316	-0.13(-0.58%)
Sep 22, 2009	21.82	21.93	21.72	21.79	1,845,499	+0.19(+0.90%)
Sep 21, 2009	21.91	21.91	21.42	21.60	2,668,832	-0.58(-2.62%)
Sep 18, 2009	21.49	22.34	21.19	22.18	6,205,113	+0.99(+4.69%)
Sep 17, 2009	21.21	21.40	20.98	21.19	2,549,598	+0.29(+1.40%)
Sep 16, 2009	20.58	21.05	20.58	20.89	2,490,463	+0.34(+1.67%)
Sep 15, 2009	20.21	20.58	20.09	20.55	2,250,138	+0.46(+2.28%)
Sep 14, 2009	19.88	20.20	19.76	20.09	1,639,490	+0.06(+0.28%)
Sep 11, 2009	19.72	20.16	19.64	20.04	2,580,814	+0.30(+1.54%)
Sep 10, 2009	19.52	19.75	19.37	19.73	950,996	+0.12(+0.62%)
Sep 09, 2009	19.39	19.82	19.39	19.61	1,746,929	+0.12(+0.62%)
Sep 08, 2009	19.12	19.54	19.12	19.49	2,222,013	+0.57(+3.01%)
Sep 04, 2009	18.72	18.97	18.61	18.92	671,395	+0.30(+1.63%)
Sep 03, 2009	18.78	18.86	18.52	18.62	1,042,425	+0.05(+0.27%)
Sep 02, 2009	18.39	18.77	18.24	18.57	1,267,708	+0.07(+0.36%)
Sep 01, 2009	19.14	19.39	18.50	18.50	3,290,096	-0.74(-3.85%)
Aug 31, 2009	19.40	19.44	19.20	19.24	1,756,196	-0.50(-2.55%)
Aug 28, 2009	20.04	20.09	19.69	19.75	713,523	-0.24(-1.22%)
Aug 27, 2009	20.11	20.22	19.80	19.99	1,043,743	-0.14(-0.71%)
Aug 26, 2009	19.89	20.15	19.66	20.13	1,011,523	+0.17(+0.86%)
Aug 25, 2009	20.28	20.44	19.89	19.96	905,263	-0.23(-1.12%)
Aug 24, 2009	20.28	20.32	19.97	20.19	1,144,596	+0.09(+0.47%)
Aug 21, 2009	20.08	20.16	19.83	20.09	777,129	+0.28(+1.42%)
Aug 20, 2009	19.56	19.90	19.56	19.81	656,953	+0.21(+1.07%)
Aug 19, 2009	19.42	19.66	19.17	19.60	826,227	-0.01(-0.06%)
Aug 18, 2009	19.67	19.67	19.34	19.61	777,825	+0.41(+2.15%)
Aug 17, 2009	19.52	19.52	19.09	19.20	1,091,302	-0.72(-3.60%)
Aug 14, 2009	20.15	20.24	19.69	19.92	1,132,240	-0.27(-1.31%)
Aug 13, 2009	20.24	20.40	19.83	20.18	1,169,086	+0.22(+1.11%)
Aug 12, 2009	19.58	20.16	19.34	19.96	2,013,586	+0.45(+2.32%)
Aug 11, 2009	19.57	19.93	19.35	19.51	1,257,626	-0.38(-1.89%)
Aug 10, 2009	20.12	20.12	19.86	19.88	820,465	-0.18(-0.88%)
Aug 07, 2009	20.16	20.34	19.91	20.06	1,105,866	+0.10(+0.50%)
Aug 06, 2009	20.26	20.30	19.91	19.96	1,250,409	-0.13(-0.63%)
Aug 05, 2009	20.29	20.41	20.01	20.09	1,995,529	-0.12(-0.60%)
Aug 04, 2009	20.25	20.36	20.16	20.21	787,080	-0.07(-0.33%)