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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.81	20.02	19.61	19.68	856,026	-0.17(-0.86%)
Jul 30, 2009	19.59	20.05	19.59	19.85	1,520,738	+0.38(+1.98%)
Jul 29, 2009	19.55	19.60	19.29	19.47	710,758	-0.16(-0.84%)
Jul 28, 2009	19.59	19.68	19.27	19.63	934,363	-0.19(-0.97%)
Jul 27, 2009	19.98	20.05	19.66	19.82	949,125	-0.22(-1.10%)
Jul 24, 2009	19.86	20.07	19.72	20.04	1,443,040	+0.03(+0.16%)
Jul 23, 2009	19.26	20.07	19.26	20.01	3,128,732	+0.47(+2.39%)
Jul 22, 2009	19.56	19.91	19.46	19.54	1,291,770	-0.23(-1.17%)
Jul 21, 2009	20.07	20.24	19.65	19.77	2,065,567	-0.14(-0.72%)
Jul 20, 2009	19.80	20.27	19.59	19.92	1,020,029	-0.07(-0.36%)
Jul 17, 2009	20.07	20.24	19.80	19.99	1,112,123	-0.03(-0.14%)
Jul 16, 2009	20.07	20.52	19.73	20.02	2,886,651	+0.35(+1.79%)
Jul 15, 2009	19.99	20.12	19.40	19.66	4,631,606	-0.03(-0.17%)
Jul 14, 2009	20.16	20.22	19.58	19.70	2,849,668	-0.41(-2.02%)
Jul 13, 2009	19.20	20.15	19.20	20.10	3,564,485	+0.75(+3.86%)
Jul 10, 2009	20.09	20.09	19.11	19.36	3,579,159	-0.58(-2.92%)
Jul 09, 2009	19.81	20.12	19.76	19.94	1,364,311	+0.30(+1.51%)
Jul 08, 2009	19.82	19.97	19.16	19.64	1,391,099	-0.04(-0.22%)
Jul 07, 2009	19.79	20.22	19.46	19.69	1,388,115	-0.23(-1.16%)
Jul 06, 2009	19.59	19.92	19.49	19.92	1,301,443	+0.02(+0.08%)
Jul 02, 2009	19.58	20.06	19.21	19.90	1,225,353	+0.18(+0.89%)
Jul 01, 2009	19.91	20.21	19.69	19.72	837,050	-0.18(-0.88%)
Jun 30, 2009	20.07	20.18	19.79	19.90	1,111,119	-0.30(-1.50%)
Jun 29, 2009	19.74	20.35	19.74	20.20	1,255,762	+0.48(+2.43%)
Jun 26, 2009	19.46	19.85	19.30	19.72	1,254,505	+0.09(+0.45%)
Jun 25, 2009	19.26	19.66	19.21	19.64	1,386,906	+0.54(+2.82%)
Jun 24, 2009	19.47	19.76	18.75	19.10	1,689,593	-0.17(-0.86%)
Jun 23, 2009	19.18	19.54	19.00	19.26	1,062,470	+0.08(+0.43%)
Jun 22, 2009	20.02	20.05	19.18	19.18	2,195,828	-0.99(-4.91%)
Jun 19, 2009	20.34	20.46	20.13	20.17	1,520,905	+0.25(+1.24%)
Jun 18, 2009	19.06	19.99	19.00	19.92	1,901,072	+0.48(+2.46%)
Jun 17, 2009	19.98	19.98	19.26	19.44	3,693,125	-0.90(-4.43%)
Jun 16, 2009	20.57	20.88	20.31	20.35	1,825,205	+0.08(+0.41%)
Jun 15, 2009	20.74	20.74	20.05	20.26	1,742,919	-0.92(-4.34%)
Jun 12, 2009	21.37	21.41	21.04	21.18	1,454,026	-0.20(-0.93%)
Jun 11, 2009	21.19	21.51	21.04	21.38	1,078,122	+0.20(+0.93%)
Jun 10, 2009	21.05	21.28	20.81	21.18	1,552,664	+0.37(+1.80%)
Jun 09, 2009	20.08	20.94	20.07	20.81	1,891,121	+0.90(+4.53%)
Jun 08, 2009	19.82	19.96	19.66	19.91	1,273,809	-0.25(-1.23%)
Jun 05, 2009	20.54	20.79	19.93	20.15	1,022,051	-0.11(-0.54%)
Jun 04, 2009	19.80	20.32	19.80	20.26	1,018,902	+0.44(+2.22%)
Jun 03, 2009	19.97	20.07	19.54	19.82	1,496,206	-0.47(-2.30%)
Jun 02, 2009	20.39	20.56	20.13	20.29	1,355,609	-0.20(-0.97%)
Jun 01, 2009	20.36	20.65	20.32	20.49	1,852,172	+0.49(+2.48%)
May 29, 2009	19.92	20.23	19.76	19.99	2,213,004	+0.31(+1.56%)
May 28, 2009	19.77	19.77	19.19	19.69	1,088,422	+0.53(+2.76%)
May 27, 2009	19.83	19.91	19.08	19.16	1,355,718	-0.62(-3.14%)
May 26, 2009	19.41	19.82	19.03	19.78	1,696,934	+0.41(+2.10%)
May 22, 2009	19.54	19.59	18.86	19.37	1,274,805	+0.62(+3.28%)
May 21, 2009	19.94	19.94	18.44	18.76	3,694,346	-1.40(-6.96%)
May 20, 2009	19.80	20.61	19.80	20.16	2,276,764	+0.24(+1.22%)
May 19, 2009	19.51	20.03	19.49	19.92	2,680,450	+0.41(+2.09%)
May 18, 2009	19.26	19.58	19.26	19.51	1,762,257	+0.35(+1.81%)
May 15, 2009	19.03	19.37	18.89	19.16	2,694,776	+0.23(+1.19%)
May 14, 2009	18.25	19.03	18.14	18.94	2,711,932	+0.82(+4.52%)
May 13, 2009	18.36	18.57	17.87	18.12	2,245,341	-0.48(-2.57%)
May 12, 2009	18.38	18.65	18.05	18.60	2,084,514	+0.52(+2.86%)
May 11, 2009	17.75	18.23	17.60	18.08	1,543,517	-0.26(-1.41%)
May 08, 2009	18.59	18.66	18.04	18.34	1,808,760	+0.14(+0.76%)
May 07, 2009	18.60	18.75	18.01	18.20	2,742,145	+0.18(+0.98%)
May 06, 2009	17.54	18.06	17.47	18.03	3,324,785	+0.65(+3.73%)
May 05, 2009	17.09	17.97	17.09	17.38	2,530,586	-0.41(-2.29%)
May 04, 2009	17.56	17.79	17.55	17.78	2,748,595	+0.80(+4.69%)