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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.91	20.11	19.71	19.77	852,049	-0.17(-0.86%)
Jul 30, 2009	19.68	20.14	19.68	19.94	1,513,672	+0.39(+1.98%)
Jul 29, 2009	19.64	19.70	19.38	19.56	707,455	-0.17(-0.84%)
Jul 28, 2009	19.68	19.77	19.36	19.72	930,021	-0.19(-0.97%)
Jul 27, 2009	20.08	20.15	19.76	19.92	944,716	-0.22(-1.10%)
Jul 24, 2009	19.95	20.16	19.81	20.14	1,436,335	+0.03(+0.17%)
Jul 23, 2009	19.35	20.16	19.35	20.10	3,114,196	+0.47(+2.39%)
Jul 22, 2009	19.65	20.00	19.55	19.63	1,285,769	-0.23(-1.17%)
Jul 21, 2009	20.16	20.34	19.74	19.87	2,055,970	-0.14(-0.72%)
Jul 20, 2009	19.89	20.36	19.68	20.01	1,015,290	-0.07(-0.36%)
Jul 17, 2009	20.16	20.33	19.89	20.08	1,106,956	-0.03(-0.14%)
Jul 16, 2009	20.16	20.61	19.82	20.11	2,873,240	+0.35(+1.79%)
Jul 15, 2009	20.09	20.21	19.49	19.76	4,610,087	-0.03(-0.17%)
Jul 14, 2009	20.25	20.31	19.67	19.79	2,836,428	-0.41(-2.02%)
Jul 13, 2009	19.29	20.24	19.29	20.20	3,547,924	+0.75(+3.86%)
Jul 10, 2009	20.18	20.19	19.20	19.45	3,562,530	-0.59(-2.92%)
Jul 09, 2009	19.91	20.21	19.86	20.03	1,357,972	+0.30(+1.51%)
Jul 08, 2009	19.92	20.07	19.25	19.73	1,384,636	-0.04(-0.22%)
Jul 07, 2009	19.88	20.31	19.55	19.78	1,381,666	-0.23(-1.16%)
Jul 06, 2009	19.68	20.01	19.58	20.01	1,295,396	+0.02(+0.08%)
Jul 02, 2009	19.67	20.15	19.30	19.99	1,219,659	+0.18(+0.89%)
Jul 01, 2009	20.00	20.30	19.78	19.82	833,161	-0.18(-0.88%)
Jun 30, 2009	20.16	20.28	19.88	19.99	1,105,956	-0.30(-1.50%)
Jun 29, 2009	19.83	20.44	19.83	20.30	1,249,927	+0.48(+2.43%)
Jun 26, 2009	19.55	19.94	19.39	19.82	1,248,677	+0.09(+0.45%)
Jun 25, 2009	19.35	19.75	19.30	19.73	1,380,462	+0.54(+2.82%)
Jun 24, 2009	19.56	19.85	18.83	19.19	1,681,743	-0.17(-0.86%)
Jun 23, 2009	19.26	19.63	19.09	19.35	1,057,533	+0.08(+0.43%)
Jun 22, 2009	20.12	20.15	19.27	19.27	2,185,626	-0.99(-4.91%)
Jun 19, 2009	20.44	20.55	20.22	20.26	1,513,839	+0.25(+1.24%)
Jun 18, 2009	19.15	20.09	19.09	20.02	1,892,239	+0.48(+2.46%)
Jun 17, 2009	20.08	20.08	19.35	19.54	3,675,967	-0.91(-4.43%)
Jun 16, 2009	20.67	20.98	20.40	20.44	1,816,725	+0.08(+0.41%)
Jun 15, 2009	20.84	20.84	20.15	20.36	1,734,821	-0.92(-4.34%)
Jun 12, 2009	21.47	21.51	21.14	21.28	1,447,270	-0.20(-0.93%)
Jun 11, 2009	21.29	21.61	21.14	21.48	1,073,113	+0.20(+0.93%)
Jun 10, 2009	21.15	21.38	20.91	21.28	1,545,450	+0.38(+1.80%)
Jun 09, 2009	20.17	21.04	20.16	20.91	1,882,334	+0.91(+4.53%)
Jun 08, 2009	19.92	20.05	19.75	20.00	1,267,891	-0.25(-1.23%)
Jun 05, 2009	20.63	20.88	20.02	20.25	1,017,303	-0.11(-0.54%)
Jun 04, 2009	19.89	20.42	19.89	20.36	1,014,168	+0.44(+2.22%)
Jun 03, 2009	20.06	20.16	19.63	19.92	1,489,255	-0.47(-2.30%)
Jun 02, 2009	20.49	20.65	20.22	20.39	1,349,311	-0.20(-0.97%)
Jun 01, 2009	20.46	20.75	20.41	20.58	1,843,566	+0.50(+2.48%)
May 29, 2009	20.01	20.32	19.86	20.09	2,202,722	+0.31(+1.56%)
May 28, 2009	19.86	19.86	19.28	19.78	1,083,365	+0.53(+2.76%)
May 27, 2009	19.92	20.00	19.17	19.25	1,349,420	-0.62(-3.14%)
May 26, 2009	19.50	19.91	19.12	19.87	1,689,050	+0.41(+2.10%)
May 22, 2009	19.63	19.68	18.95	19.46	1,268,882	+0.62(+3.28%)
May 21, 2009	20.03	20.03	18.53	18.84	3,677,181	-1.41(-6.96%)
May 20, 2009	19.89	20.71	19.89	20.25	2,266,186	+0.24(+1.21%)
May 19, 2009	19.60	20.12	19.58	20.01	2,667,996	+0.41(+2.09%)
May 18, 2009	19.35	19.67	19.35	19.60	1,754,069	+0.35(+1.81%)
May 15, 2009	19.12	19.46	18.98	19.25	2,682,256	+0.23(+1.19%)
May 14, 2009	18.34	19.12	18.22	19.03	2,699,332	+0.82(+4.52%)
May 13, 2009	18.44	18.66	17.96	18.20	2,234,908	-0.48(-2.57%)
May 12, 2009	18.46	18.74	18.13	18.68	2,074,830	+0.52(+2.86%)
May 11, 2009	17.83	18.32	17.68	18.17	1,536,345	-0.26(-1.41%)
May 08, 2009	18.67	18.75	18.13	18.42	1,800,356	+0.14(+0.76%)
May 07, 2009	18.68	18.84	18.09	18.29	2,729,404	+0.18(+0.98%)
May 06, 2009	17.62	18.15	17.55	18.11	3,309,338	+0.65(+3.73%)
May 05, 2009	17.17	18.05	17.17	17.46	2,518,828	-0.41(-2.29%)
May 04, 2009	17.65	17.87	17.63	17.87	2,735,825	+0.80(+4.69%)