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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.78	19.98	19.58	19.65	857,367	-0.17(-0.86%)
Jul 30, 2009	19.56	20.02	19.56	19.82	1,523,120	+0.38(+1.98%)
Jul 29, 2009	19.52	19.57	19.26	19.44	711,871	-0.16(-0.84%)
Jul 28, 2009	19.56	19.64	19.24	19.60	935,826	-0.19(-0.97%)
Jul 27, 2009	19.95	20.02	19.63	19.79	950,612	-0.22(-1.10%)
Jul 24, 2009	19.83	20.03	19.69	20.01	1,445,301	+0.03(+0.17%)
Jul 23, 2009	19.23	20.04	19.23	19.98	3,133,634	+0.47(+2.39%)
Jul 22, 2009	19.53	19.88	19.43	19.51	1,293,794	-0.23(-1.17%)
Jul 21, 2009	20.04	20.21	19.62	19.74	2,068,803	-0.14(-0.72%)
Jul 20, 2009	19.77	20.24	19.56	19.89	1,021,627	-0.07(-0.36%)
Jul 17, 2009	20.04	20.20	19.77	19.96	1,113,865	-0.03(-0.14%)
Jul 16, 2009	20.03	20.48	19.70	19.98	2,891,173	+0.35(+1.79%)
Jul 15, 2009	19.96	20.08	19.37	19.63	4,638,861	-0.03(-0.17%)
Jul 14, 2009	20.13	20.19	19.55	19.67	2,854,132	-0.41(-2.02%)
Jul 13, 2009	19.17	20.12	19.17	20.07	3,570,069	+0.75(+3.86%)
Jul 10, 2009	20.06	20.06	19.08	19.33	3,584,766	-0.58(-2.92%)
Jul 09, 2009	19.78	20.09	19.73	19.91	1,366,448	+0.30(+1.51%)
Jul 08, 2009	19.79	19.94	19.13	19.61	1,393,279	-0.04(-0.22%)
Jul 07, 2009	19.75	20.19	19.43	19.66	1,390,290	-0.23(-1.16%)
Jul 06, 2009	19.56	19.89	19.46	19.89	1,303,482	+0.02(+0.08%)
Jul 02, 2009	19.55	20.03	19.18	19.87	1,227,272	+0.18(+0.89%)
Jul 01, 2009	19.88	20.18	19.66	19.69	838,361	-0.18(-0.88%)
Jun 30, 2009	20.04	20.15	19.76	19.87	1,112,859	-0.30(-1.50%)
Jun 29, 2009	19.70	20.31	19.70	20.17	1,257,729	+0.48(+2.43%)
Jun 26, 2009	19.43	19.82	19.27	19.69	1,256,470	+0.09(+0.45%)
Jun 25, 2009	19.23	19.63	19.18	19.61	1,389,079	+0.54(+2.82%)
Jun 24, 2009	19.44	19.73	18.72	19.07	1,692,239	-0.16(-0.86%)
Jun 23, 2009	19.14	19.51	18.97	19.23	1,064,134	+0.08(+0.43%)
Jun 22, 2009	19.99	20.02	19.15	19.15	2,199,268	-0.99(-4.91%)
Jun 19, 2009	20.31	20.42	20.09	20.14	1,523,288	+0.25(+1.24%)
Jun 18, 2009	19.03	19.96	18.97	19.89	1,904,050	+0.48(+2.46%)
Jun 17, 2009	19.95	19.95	19.23	19.41	3,698,911	-0.90(-4.43%)
Jun 16, 2009	20.54	20.85	20.28	20.31	1,828,064	+0.08(+0.41%)
Jun 15, 2009	20.71	20.71	20.02	20.23	1,745,649	-0.92(-4.34%)
Jun 12, 2009	21.34	21.38	21.01	21.15	1,456,303	-0.20(-0.93%)
Jun 11, 2009	21.16	21.47	21.01	21.35	1,079,811	+0.20(+0.93%)
Jun 10, 2009	21.02	21.25	20.78	21.15	1,555,096	+0.37(+1.80%)
Jun 09, 2009	20.05	20.91	20.04	20.78	1,894,083	+0.90(+4.53%)
Jun 08, 2009	19.79	19.93	19.63	19.88	1,275,804	-0.25(-1.23%)
Jun 05, 2009	20.51	20.75	19.90	20.12	1,023,653	-0.11(-0.54%)
Jun 04, 2009	19.77	20.29	19.77	20.23	1,020,498	+0.44(+2.22%)
Jun 03, 2009	19.94	20.04	19.51	19.79	1,498,550	-0.47(-2.30%)
Jun 02, 2009	20.36	20.52	20.10	20.26	1,357,733	-0.20(-0.97%)
Jun 01, 2009	20.33	20.62	20.29	20.46	1,855,073	+0.49(+2.48%)
May 29, 2009	19.89	20.19	19.73	19.96	2,216,470	+0.31(+1.56%)
May 28, 2009	19.74	19.74	19.16	19.66	1,090,127	+0.53(+2.76%)
May 27, 2009	19.80	19.88	19.05	19.13	1,357,842	-0.62(-3.14%)
May 26, 2009	19.38	19.79	19.00	19.75	1,699,592	+0.41(+2.10%)
May 22, 2009	19.51	19.56	18.83	19.34	1,276,802	+0.61(+3.28%)
May 21, 2009	19.91	19.91	18.41	18.73	3,700,133	-1.40(-6.96%)
May 20, 2009	19.77	20.58	19.77	20.13	2,280,331	+0.24(+1.21%)
May 19, 2009	19.48	20.00	19.46	19.89	2,684,649	+0.41(+2.09%)
May 18, 2009	19.23	19.55	19.23	19.48	1,765,018	+0.35(+1.81%)
May 15, 2009	19.00	19.34	18.86	19.13	2,698,998	+0.23(+1.19%)
May 14, 2009	18.22	19.00	18.11	18.91	2,716,180	+0.82(+4.52%)
May 13, 2009	18.33	18.54	17.84	18.09	2,248,858	-0.48(-2.57%)
May 12, 2009	18.35	18.62	18.02	18.57	2,087,780	+0.52(+2.86%)
May 11, 2009	17.72	18.21	17.57	18.05	1,545,935	-0.26(-1.41%)
May 08, 2009	18.56	18.63	18.01	18.31	1,811,594	+0.14(+0.75%)
May 07, 2009	18.57	18.72	17.98	18.17	2,746,440	+0.18(+0.98%)
May 06, 2009	17.51	18.04	17.44	18.00	3,329,993	+0.65(+3.73%)
May 05, 2009	17.06	17.94	17.06	17.35	2,534,550	-0.41(-2.29%)
May 04, 2009	17.54	17.76	17.52	17.76	2,752,901	+0.80(+4.69%)