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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.88	20.63	20.63	20.63	623,271	-0.23(-1.08%)
Dec 30, 2009	21.01	21.01	20.75	20.85	643,674	-0.05(-0.26%)
Dec 29, 2009	20.92	21.08	20.87	20.91	1,163,756	-0.01(-0.03%)
Dec 28, 2009	20.88	21.02	20.84	20.91	514,639	+0.09(+0.42%)
Dec 24, 2009	20.84	21.00	20.79	20.82	199,060	-0.05(-0.26%)
Dec 23, 2009	21.01	21.08	20.78	20.88	697,247	-0.18(-0.83%)
Dec 22, 2009	21.07	21.09	20.86	21.06	1,066,892	-0.03(-0.13%)
Dec 21, 2009	21.33	21.59	21.03	21.08	1,573,231	+0.01(+0.03%)
Dec 18, 2009	21.46	21.46	21.00	21.08	1,727,550	-0.22(-1.03%)
Dec 17, 2009	21.74	21.74	21.25	21.30	1,190,632	-0.73(-3.30%)
Dec 16, 2009	21.94	22.35	21.76	22.02	1,281,964	+0.33(+1.53%)
Dec 15, 2009	21.58	21.89	21.56	21.69	762,323	+0.06(+0.28%)
Dec 14, 2009	21.51	21.84	21.46	21.63	1,142,879	-0.04(-0.20%)
Dec 11, 2009	21.47	21.73	21.45	21.68	1,314,694	+0.42(+1.99%)
Dec 10, 2009	21.11	21.33	21.11	21.25	1,415,754	+0.23(+1.10%)
Dec 09, 2009	20.80	21.03	20.79	21.02	876,433	+0.08(+0.37%)
Dec 08, 2009	20.75	21.02	20.75	20.95	1,037,023	-0.18(-0.83%)
Dec 07, 2009	21.15	21.27	21.00	21.12	1,687,553	+0.20(+0.94%)
Dec 04, 2009	21.22	21.40	20.74	20.92	2,255,757	+0.13(+0.63%)
Dec 03, 2009	21.11	21.32	20.75	20.79	1,485,272	-0.31(-1.46%)
Dec 02, 2009	21.02	21.20	20.89	21.10	1,907,574	+0.19(+0.89%)
Dec 01, 2009	21.04	21.18	20.78	20.91	1,322,114	+0.17(+0.82%)
Nov 30, 2009	20.86	21.00	20.50	20.74	1,381,046	-0.16(-0.76%)
Nov 27, 2009	20.81	21.18	20.47	20.90	625,127	-0.50(-2.33%)
Nov 25, 2009	21.35	21.47	21.14	21.40	1,352,557	+0.08(+0.36%)
Nov 24, 2009	21.49	21.69	21.17	21.32	1,233,350	-0.40(-1.82%)
Nov 23, 2009	21.86	22.09	21.70	21.72	1,342,337	+0.15(+0.69%)
Nov 20, 2009	21.42	21.63	21.28	21.57	1,069,261	-0.04(-0.18%)
Nov 19, 2009	21.86	21.90	21.46	21.61	1,348,285	-0.45(-2.04%)
Nov 18, 2009	21.74	22.13	21.60	22.06	3,872,751	+0.54(+2.50%)
Nov 17, 2009	21.78	21.82	21.21	21.52	2,182,711	-0.11(-0.51%)
Nov 16, 2009	21.68	21.92	21.52	21.63	1,509,797	+0.29(+1.36%)
Nov 13, 2009	21.40	21.45	21.24	21.34	614,353	+0.13(+0.59%)
Nov 12, 2009	21.14	21.43	21.08	21.21	975,188	-0.11(-0.51%)
Nov 11, 2009	21.74	21.74	21.23	21.32	1,055,000	-0.19(-0.89%)
Nov 10, 2009	21.47	21.63	21.41	21.52	972,729	+0.08(+0.36%)
Nov 09, 2009	21.19	21.51	21.18	21.44	1,142,724	+0.50(+2.39%)
Nov 06, 2009	20.72	21.03	20.65	20.94	901,894	+0.13(+0.63%)
Nov 05, 2009	20.58	20.84	20.58	20.81	829,867	+0.33(+1.64%)
Nov 04, 2009	20.58	20.73	20.42	20.47	1,157,237	+0.05(+0.27%)
Nov 03, 2009	19.96	20.52	19.77	20.42	1,358,795	+0.38(+1.89%)
Nov 02, 2009	20.32	20.59	19.80	20.04	1,492,303	-0.14(-0.68%)
Oct 30, 2009	20.25	20.41	19.70	20.18	2,615,677	-0.26(-1.29%)
Oct 29, 2009	20.44	20.67	20.21	20.44	2,090,619	+0.48(+2.39%)
Oct 28, 2009	20.24	20.37	19.90	19.96	2,706,463	-0.28(-1.38%)
Oct 27, 2009	20.79	20.84	20.24	20.24	2,801,520	-0.81(-3.83%)
Oct 26, 2009	21.45	21.65	20.97	21.05	1,495,807	-0.15(-0.70%)
Oct 23, 2009	21.29	21.34	21.15	21.20	1,821,593	-0.10(-0.46%)
Oct 22, 2009	21.23	21.42	20.98	21.30	1,374,191	+0.03(+0.13%)
Oct 21, 2009	21.26	21.47	21.16	21.27	2,045,781	-0.13(-0.59%)
Oct 20, 2009	21.29	21.46	21.28	21.40	1,505,305	-0.26(-1.19%)
Oct 19, 2009	21.48	21.72	21.28	21.65	1,972,307	+0.63(+3.00%)
Oct 16, 2009	20.56	21.14	20.48	21.02	2,317,050	+0.54(+2.65%)
Oct 15, 2009	20.86	20.95	20.44	20.48	2,550,057	-0.47(-2.23%)
Oct 14, 2009	21.41	21.41	20.90	20.95	2,577,833	-0.11(-0.52%)
Oct 13, 2009	20.91	21.07	20.68	21.06	1,123,054	+0.05(+0.26%)
Oct 12, 2009	21.16	21.16	20.86	21.00	1,114,276	+0.27(+1.32%)
Oct 09, 2009	20.76	20.86	20.50	20.73	1,342,474	-0.19(-0.89%)
Oct 08, 2009	21.15	21.35	20.91	20.91	2,378,093	+0.02(+0.08%)
Oct 07, 2009	21.06	21.28	20.86	20.90	1,371,603	-0.15(-0.70%)
Oct 06, 2009	20.97	21.29	20.83	21.04	1,454,356	+0.33(+1.62%)
Oct 05, 2009	20.48	20.79	20.36	20.71	1,451,449	+0.42(+2.06%)
Oct 02, 2009	20.15	20.55	19.82	20.29	2,429,929	-0.13(-0.64%)