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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.70	20.85	19.94	19.98	2,186,483	-0.52(-2.52%)
Jan 28, 2010	20.64	20.67	20.14	20.49	2,384,982	-0.49(-2.35%)
Jan 27, 2010	21.33	21.39	20.73	20.99	1,295,114	-0.34(-1.60%)
Jan 26, 2010	21.75	21.75	21.17	21.33	1,673,690	-0.57(-2.58%)
Jan 25, 2010	22.08	22.26	21.84	21.89	1,113,894	+0.13(+0.58%)
Jan 22, 2010	22.21	22.39	21.75	21.77	1,710,594	-0.59(-2.63%)
Jan 21, 2010	23.07	23.13	22.29	22.36	1,627,982	-0.74(-3.19%)
Jan 20, 2010	23.34	23.34	22.59	23.09	1,876,639	-0.52(-2.21%)
Jan 19, 2010	23.07	23.67	23.07	23.61	1,706,741	+0.48(+2.06%)
Jan 15, 2010	23.44	23.14	23.14	23.14	974,079	-0.37(-1.57%)
Jan 14, 2010	23.28	23.71	23.27	23.50	2,111,700	+0.48(+2.10%)
Jan 13, 2010	23.35	23.44	22.92	23.02	1,989,271	-0.28(-1.20%)
Jan 12, 2010	23.62	23.77	23.27	23.30	2,052,250	-0.78(-3.24%)
Jan 11, 2010	24.10	24.12	23.88	24.08	2,741,285	+0.33(+1.39%)
Jan 08, 2010	23.16	23.75	22.90	23.75	3,551,386	+0.59(+2.54%)
Jan 07, 2010	22.01	23.46	21.86	23.16	3,350,082	+1.19(+5.42%)
Jan 06, 2010	21.53	22.09	21.51	21.97	1,390,470	+0.53(+2.46%)
Jan 05, 2010	21.28	21.69	21.14	21.44	1,909,644	+0.24(+1.14%)
Jan 04, 2010	20.91	21.20	20.86	21.20	966,782	+0.57(+2.77%)
Dec 31, 2009	20.88	20.63	20.63	20.63	623,163	-0.23(-1.08%)
Dec 30, 2009	21.02	21.02	20.76	20.86	643,562	-0.05(-0.26%)
Dec 29, 2009	20.92	21.09	20.88	20.91	1,163,554	-0.01(-0.03%)
Dec 28, 2009	20.88	21.02	20.85	20.92	514,550	+0.09(+0.42%)
Dec 24, 2009	20.84	21.00	20.80	20.83	199,026	-0.05(-0.26%)
Dec 23, 2009	21.02	21.08	20.78	20.88	697,127	-0.18(-0.83%)
Dec 22, 2009	21.08	21.09	20.87	21.06	1,066,707	-0.03(-0.13%)
Dec 21, 2009	21.33	21.59	21.03	21.09	1,572,959	+0.01(+0.03%)
Dec 18, 2009	21.47	21.47	21.00	21.08	1,727,251	-0.22(-1.03%)
Dec 17, 2009	21.75	21.75	21.26	21.30	1,190,425	-0.73(-3.30%)
Dec 16, 2009	21.94	22.36	21.77	22.03	1,281,742	+0.33(+1.53%)
Dec 15, 2009	21.59	21.90	21.56	21.70	762,191	+0.06(+0.28%)
Dec 14, 2009	21.52	21.84	21.47	21.64	1,142,681	-0.04(-0.20%)
Dec 11, 2009	21.47	21.73	21.45	21.68	1,314,466	+0.42(+1.99%)
Dec 10, 2009	21.11	21.33	21.11	21.26	1,415,509	+0.23(+1.10%)
Dec 09, 2009	20.81	21.03	20.79	21.03	876,282	+0.08(+0.37%)
Dec 08, 2009	20.75	21.02	20.75	20.95	1,036,844	-0.18(-0.83%)
Dec 07, 2009	21.15	21.27	21.00	21.13	1,687,261	+0.20(+0.94%)
Dec 04, 2009	21.22	21.41	20.74	20.93	2,255,367	+0.13(+0.63%)
Dec 03, 2009	21.11	21.32	20.76	20.80	1,485,015	-0.31(-1.46%)
Dec 02, 2009	21.02	21.21	20.89	21.10	1,907,244	+0.19(+0.89%)
Dec 01, 2009	21.05	21.19	20.78	20.92	1,321,885	+0.17(+0.82%)
Nov 30, 2009	20.86	21.00	20.50	20.75	1,380,807	-0.16(-0.76%)
Nov 27, 2009	20.81	21.19	20.48	20.91	625,019	-0.50(-2.33%)
Nov 25, 2009	21.36	21.47	21.15	21.41	1,352,322	+0.08(+0.36%)
Nov 24, 2009	21.49	21.69	21.17	21.33	1,233,136	-0.40(-1.82%)
Nov 23, 2009	21.87	22.09	21.71	21.72	1,342,104	+0.15(+0.69%)
Nov 20, 2009	21.42	21.64	21.28	21.58	1,069,076	-0.04(-0.18%)
Nov 19, 2009	21.87	21.90	21.46	21.61	1,348,052	-0.45(-2.04%)
Nov 18, 2009	21.75	22.14	21.61	22.06	3,872,080	+0.54(+2.50%)
Nov 17, 2009	21.78	21.82	21.21	21.53	2,182,333	-0.11(-0.51%)
Nov 16, 2009	21.69	21.93	21.52	21.64	1,509,535	+0.29(+1.36%)
Nov 13, 2009	21.41	21.45	21.24	21.34	614,247	+0.13(+0.60%)
Nov 12, 2009	21.14	21.43	21.08	21.22	975,019	-0.11(-0.52%)
Nov 11, 2009	21.75	21.75	21.23	21.33	1,054,817	-0.19(-0.89%)
Nov 10, 2009	21.47	21.64	21.41	21.52	972,560	+0.08(+0.36%)
Nov 09, 2009	21.19	21.51	21.19	21.44	1,142,526	+0.50(+2.39%)
Nov 06, 2009	20.72	21.03	20.66	20.94	901,738	+0.13(+0.63%)
Nov 05, 2009	20.58	20.85	20.58	20.81	829,723	+0.34(+1.64%)
Nov 04, 2009	20.59	20.73	20.43	20.48	1,157,037	+0.05(+0.27%)
Nov 03, 2009	19.96	20.53	19.77	20.42	1,358,559	+0.38(+1.89%)