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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.89	21.04	20.54	20.78	1,378,647	-0.16(-0.76%)
Nov 27, 2009	20.84	21.22	20.51	20.94	624,041	-0.50(-2.33%)
Nov 25, 2009	21.39	21.50	21.18	21.44	1,350,207	+0.08(+0.36%)
Nov 24, 2009	21.53	21.72	21.20	21.36	1,231,208	-0.40(-1.82%)
Nov 23, 2009	21.90	22.13	21.74	21.76	1,340,005	+0.15(+0.69%)
Nov 20, 2009	21.46	21.67	21.31	21.61	1,067,404	-0.04(-0.18%)
Nov 19, 2009	21.90	21.94	21.49	21.65	1,345,943	-0.45(-2.04%)
Nov 18, 2009	21.78	22.17	21.64	22.10	3,866,024	+0.54(+2.50%)
Nov 17, 2009	21.82	21.86	21.25	21.56	2,178,920	-0.11(-0.51%)
Nov 16, 2009	21.72	21.96	21.56	21.67	1,507,174	+0.29(+1.36%)
Nov 13, 2009	21.44	21.49	21.27	21.38	613,286	+0.13(+0.60%)
Nov 12, 2009	21.17	21.47	21.11	21.25	973,494	-0.11(-0.51%)
Nov 11, 2009	21.78	21.78	21.26	21.36	1,053,167	-0.19(-0.89%)
Nov 10, 2009	21.50	21.67	21.45	21.55	971,039	+0.08(+0.36%)
Nov 09, 2009	21.22	21.54	21.22	21.48	1,140,739	+0.50(+2.39%)
Nov 06, 2009	20.75	21.06	20.69	20.98	900,328	+0.13(+0.63%)
Nov 05, 2009	20.61	20.88	20.61	20.84	828,425	+0.34(+1.64%)
Nov 04, 2009	20.62	20.76	20.46	20.51	1,155,227	+0.05(+0.27%)
Nov 03, 2009	19.99	20.56	19.81	20.45	1,356,434	+0.38(+1.89%)
Nov 02, 2009	20.36	20.62	19.84	20.07	1,489,710	-0.14(-0.68%)
Oct 30, 2009	20.29	20.44	19.74	20.21	2,611,134	-0.26(-1.29%)
Oct 29, 2009	20.47	20.70	20.25	20.48	2,086,988	+0.48(+2.39%)
Oct 28, 2009	20.28	20.40	19.94	20.00	2,701,762	-0.28(-1.38%)
Oct 27, 2009	20.82	20.88	20.27	20.28	2,796,654	-0.81(-3.83%)
Oct 26, 2009	21.49	21.69	21.00	21.09	1,493,209	-0.15(-0.70%)
Oct 23, 2009	21.33	21.38	21.19	21.24	1,818,429	-0.10(-0.46%)
Oct 22, 2009	21.27	21.46	21.02	21.33	1,371,804	+0.03(+0.13%)
Oct 21, 2009	21.30	21.50	21.19	21.31	2,042,227	-0.13(-0.59%)
Oct 20, 2009	21.32	21.49	21.32	21.43	1,502,691	-0.26(-1.19%)
Oct 19, 2009	21.52	21.76	21.31	21.69	1,968,881	+0.63(+3.00%)
Oct 16, 2009	20.60	21.17	20.51	21.06	2,313,025	+0.54(+2.65%)
Oct 15, 2009	20.89	20.99	20.47	20.51	2,545,627	-0.47(-2.23%)
Oct 14, 2009	21.44	21.44	20.93	20.98	2,573,355	-0.11(-0.52%)
Oct 13, 2009	20.94	21.11	20.71	21.09	1,121,103	+0.06(+0.26%)
Oct 12, 2009	21.20	21.20	20.90	21.04	1,112,341	+0.27(+1.32%)
Oct 09, 2009	20.80	20.90	20.54	20.76	1,340,141	-0.19(-0.89%)
Oct 08, 2009	21.19	21.39	20.95	20.95	2,373,962	+0.02(+0.08%)
Oct 07, 2009	21.09	21.32	20.89	20.93	1,369,220	-0.15(-0.70%)
Oct 06, 2009	21.00	21.33	20.87	21.08	1,451,830	+0.34(+1.62%)
Oct 05, 2009	20.51	20.83	20.40	20.75	1,448,928	+0.42(+2.06%)
Oct 02, 2009	20.18	20.59	19.85	20.33	2,425,708	-0.13(-0.65%)
Oct 01, 2009	21.47	21.54	20.39	20.46	2,941,184	-1.06(-4.93%)
Sep 30, 2009	21.66	21.67	21.23	21.52	1,957,010	+0.02(+0.09%)
Sep 29, 2009	21.85	21.85	21.45	21.50	1,506,356	-0.28(-1.27%)
Sep 28, 2009	21.25	21.79	21.25	21.78	1,574,480	+0.54(+2.53%)
Sep 25, 2009	20.91	21.31	20.82	21.24	1,552,587	+0.19(+0.91%)
Sep 24, 2009	21.61	21.67	20.86	21.05	1,593,579	-0.52(-2.42%)
Sep 23, 2009	21.81	21.87	21.54	21.57	1,687,867	-0.13(-0.58%)
Sep 22, 2009	21.72	21.83	21.62	21.70	1,853,793	+0.19(+0.90%)
Sep 21, 2009	21.81	21.81	21.33	21.50	2,680,825	-0.58(-2.62%)
Sep 18, 2009	21.39	22.24	21.09	22.08	6,232,997	+0.99(+4.69%)
Sep 17, 2009	21.12	21.30	20.88	21.09	2,561,055	+0.29(+1.40%)
Sep 16, 2009	20.49	20.95	20.49	20.80	2,501,654	+0.34(+1.67%)
Sep 15, 2009	20.12	20.49	20.00	20.46	2,260,250	+0.46(+2.28%)
Sep 14, 2009	19.79	20.11	19.67	20.00	1,646,858	+0.05(+0.28%)
Sep 11, 2009	19.63	20.07	19.55	19.95	2,592,412	+0.30(+1.54%)
Sep 10, 2009	19.44	19.66	19.28	19.65	955,270	+0.12(+0.62%)
Sep 09, 2009	19.30	19.73	19.30	19.52	1,754,779	+0.12(+0.62%)
Sep 08, 2009	19.03	19.45	19.03	19.40	2,231,999	+0.57(+3.01%)
Sep 04, 2009	18.64	18.89	18.53	18.84	674,412	+0.30(+1.63%)
Sep 03, 2009	18.69	18.77	18.44	18.53	1,047,109	+0.05(+0.27%)
Sep 02, 2009	18.31	18.69	18.16	18.49	1,273,404	+0.07(+0.36%)