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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.37	17.48	17.21	17.33	589,293	-0.11(-0.61%)
Jul 30, 2014	18.10	18.10	17.41	17.43	470,080	-0.56(-3.09%)
Jul 29, 2014	18.28	18.35	17.99	17.99	344,754	-0.23(-1.27%)
Jul 28, 2014	18.03	18.42	17.82	18.22	394,472	+0.24(+1.32%)
Jul 25, 2014	17.91	18.16	17.89	17.98	232,488	-0.03(-0.17%)
Jul 24, 2014	17.94	18.05	17.66	18.01	598,219	+0.21(+1.16%)
Jul 23, 2014	17.88	17.93	17.72	17.81	569,066	-0.11(-0.59%)
Jul 22, 2014	17.85	18.10	17.79	17.91	1,082,682	+0.20(+1.13%)
Jul 21, 2014	17.53	17.75	17.26	17.71	974,511	+0.18(+1.03%)
Jul 18, 2014	18.01	18.26	17.51	17.53	924,507	-0.86(-4.66%)
Jul 17, 2014	18.74	18.74	18.35	18.39	578,303	-0.37(-2.00%)
Jul 16, 2014	18.56	18.78	18.44	18.76	624,983	+0.34(+1.83%)
Jul 15, 2014	18.07	18.57	17.89	18.43	1,169,430	+0.66(+3.69%)
Jul 14, 2014	17.79	17.91	17.69	17.77	517,905	+0.07(+0.39%)
Jul 11, 2014	17.73	17.87	17.56	17.70	331,682	+0.02(+0.14%)
Jul 10, 2014	18.00	18.05	17.53	17.68	954,217	-0.46(-2.52%)
Jul 09, 2014	18.35	18.41	18.11	18.13	466,885	-0.08(-0.42%)
Jul 08, 2014	18.06	18.49	18.03	18.21	1,217,647	+0.19(+1.04%)
Jul 07, 2014	18.38	18.40	17.88	18.02	638,405	-0.37(-2.01%)
Jul 03, 2014	18.28	18.39	18.39	18.39	146,916	+0.12(+0.66%)
Jul 02, 2014	18.06	18.45	17.93	18.27	690,424	+0.32(+1.79%)
Jul 01, 2014	17.88	17.97	17.83	17.95	497,449	+0.15(+0.85%)
Jun 30, 2014	17.74	17.98	17.70	17.80	728,492	+0.07(+0.38%)
Jun 27, 2014	18.20	18.20	17.66	17.73	726,465	-0.39(-2.14%)
Jun 26, 2014	18.29	18.44	18.03	18.12	816,209	-0.15(-0.83%)
Jun 25, 2014	18.31	18.35	18.00	18.27	901,001	-0.01(-0.03%)
Jun 24, 2014	18.46	18.57	18.21	18.28	654,512	-0.25(-1.34%)
Jun 23, 2014	18.86	18.86	18.48	18.52	454,229	-0.39(-2.05%)
Jun 20, 2014	19.00	19.08	18.66	18.91	710,076	-0.12(-0.64%)
Jun 19, 2014	18.70	19.19	18.67	19.03	827,134	+0.32(+1.69%)
Jun 18, 2014	18.33	18.75	18.28	18.72	516,436	+0.45(+2.46%)
Jun 17, 2014	18.29	18.33	18.15	18.27	527,712	-0.05(-0.30%)
Jun 16, 2014	18.40	18.65	18.21	18.32	527,827	-0.06(-0.33%)
Jun 13, 2014	18.48	18.52	18.21	18.38	361,611	-0.11(-0.59%)
Jun 12, 2014	18.71	18.82	18.35	18.49	426,848	-0.31(-1.65%)
Jun 11, 2014	18.83	18.94	18.70	18.80	434,690	-0.07(-0.35%)
Jun 10, 2014	18.54	18.88	18.41	18.87	556,539	+0.42(+2.27%)
Jun 06, 2014	18.61	18.68	18.37	18.45	275,305	-0.07(-0.39%)
Jun 05, 2014	18.66	18.73	18.31	18.52	359,856	-0.15(-0.81%)
Jun 04, 2014	18.28	18.69	18.17	18.68	582,537	+0.27(+1.45%)
Jun 03, 2014	18.35	18.42	18.22	18.41	355,973	+0.05(+0.26%)
Jun 02, 2014	18.33	18.57	18.21	18.36	385,761	+0.00(+0.00%)
May 30, 2014	18.62	18.91	18.19	18.36	560,035	-0.32(-1.72%)
May 29, 2014	18.67	18.94	18.58	18.68	615,646	+0.08(+0.42%)
May 28, 2014	18.48	18.65	18.38	18.60	636,350	+0.19(+1.02%)
May 27, 2014	18.14	18.48	17.95	18.41	662,982	+0.28(+1.54%)
May 23, 2014	17.97	18.14	18.14	18.14	483,079	+0.22(+1.20%)
May 22, 2014	17.59	17.97	17.51	17.92	743,963	+0.16(+0.91%)
May 21, 2014	17.35	18.13	17.30	17.76	699,483	+0.36(+2.06%)
May 20, 2014	17.64	17.64	17.30	17.40	742,449	-0.29(-1.65%)
May 19, 2014	17.35	17.72	17.32	17.69	832,717	+0.37(+2.14%)
May 16, 2014	16.70	17.63	16.63	17.32	1,742,245	+0.61(+3.63%)
May 15, 2014	17.58	17.70	16.40	16.71	3,490,843	-0.85(-4.84%)
May 14, 2014	18.03	18.24	17.46	17.56	2,940,871	-1.01(-5.46%)
May 13, 2014	18.48	18.66	18.31	18.58	530,326	+0.04(+0.23%)
May 12, 2014	18.31	18.64	18.22	18.54	446,231	+0.25(+1.36%)
May 09, 2014	18.49	18.70	18.24	18.29	456,713	-0.26(-1.38%)
May 08, 2014	18.76	18.88	18.46	18.54	482,337	-0.18(-0.94%)
May 07, 2014	18.21	18.75	18.09	18.72	749,899	+0.58(+3.21%)
May 06, 2014	18.38	18.53	18.10	18.14	781,700	-0.36(-1.94%)
May 05, 2014	19.07	19.17	18.44	18.49	978,514	-0.67(-3.49%)
May 02, 2014	19.35	19.60	19.12	19.16	469,171	-0.19(-0.97%)
May 01, 2014	19.37	19.39	18.96	19.35	384,880	-0.02(-0.09%)
Apr 30, 2014	18.72	19.37	18.72	19.37	765,393	+0.63(+3.35%)
Apr 29, 2014	18.69	18.92	18.62	18.74	551,677	+0.05(+0.26%)
Apr 28, 2014	18.32	18.78	18.14	18.69	1,411,432	-0.35(-1.84%)
Apr 25, 2014	19.10	19.41	18.95	19.04	485,781	-0.17(-0.88%)
Apr 24, 2014	19.24	19.27	18.78	19.21	736,918	-0.01(-0.03%)
Apr 23, 2014	19.38	19.40	19.16	19.22	608,117	-0.20(-1.03%)
Apr 22, 2014	19.65	19.65	19.27	19.42	976,154	-0.25(-1.26%)
Apr 21, 2014	19.60	19.80	19.34	19.67	1,102,963	+0.13(+0.65%)
Apr 17, 2014	19.22	19.54	19.54	19.54	803,754	+0.36(+1.86%)
Apr 16, 2014	18.92	19.22	18.92	19.18	973,509	+0.42(+2.26%)
Apr 15, 2014	18.89	18.98	18.37	18.76	1,726,810	-0.10(-0.51%)
Apr 14, 2014	18.89	19.17	18.79	18.86	659,920	-0.08(-0.45%)
Apr 11, 2014	18.69	19.09	18.37	18.94	1,632,545	+0.38(+2.05%)
Apr 10, 2014	18.92	19.04	18.49	18.56	2,136,437	-0.19(-1.03%)
Apr 09, 2014	18.39	18.84	18.20	18.75	2,508,783	+0.37(+2.04%)
Apr 08, 2014	18.09	18.81	18.08	18.38	1,770,099	+0.31(+1.71%)
Apr 07, 2014	18.36	18.43	17.98	18.07	1,172,348	-0.41(-2.22%)
Apr 04, 2014	18.85	19.08	18.47	18.48	942,153	-0.24(-1.29%)
Apr 03, 2014	18.63	18.99	18.55	18.72	921,188	+0.08(+0.42%)
Apr 02, 2014	18.92	18.95	18.50	18.64	2,314,957	-0.35(-1.85%)
Apr 01, 2014	19.18	19.45	18.73	18.99	1,224,795	-0.19(-1.01%)
Mar 31, 2014	18.97	19.33	18.65	19.19	1,930,210	+0.49(+2.62%)
Mar 28, 2014	18.75	19.10	18.58	18.70	1,101,329	+0.12(+0.65%)
Mar 27, 2014	18.05	18.58	18.02	18.58	1,260,083	+0.49(+2.71%)
Mar 26, 2014	18.47	18.75	18.05	18.09	1,553,989	-0.21(-1.16%)
Mar 25, 2014	18.15	18.43	17.85	18.30	1,185,350	+0.22(+1.24%)
Mar 24, 2014	18.46	18.49	17.75	18.08	892,472	-0.13(-0.73%)
Mar 21, 2014	18.26	18.58	18.11	18.21	1,703,635	-0.03(-0.17%)
Mar 20, 2014	18.30	18.30	17.83	18.24	1,832,372	+0.10(+0.57%)
Mar 19, 2014	18.52	18.57	17.99	18.14	1,682,609	-0.42(-2.25%)
Mar 18, 2014	18.74	18.96	18.36	18.55	1,620,253	-0.16(-0.87%)
Mar 17, 2014	18.64	19.04	18.50	18.72	1,265,848	+0.34(+1.88%)
Mar 14, 2014	18.39	18.50	17.89	18.37	2,040,000	-0.03(-0.16%)
Mar 13, 2014	18.58	18.82	18.31	18.40	1,700,092	-0.24(-1.27%)
Mar 12, 2014	18.94	19.31	18.61	18.64	2,523,634	-0.48(-2.50%)
Mar 11, 2014	19.33	19.45	19.02	19.12	1,642,628	-0.22(-1.16%)
Mar 10, 2014	19.59	19.59	19.10	19.34	1,228,436	-0.30(-1.51%)
Mar 07, 2014	19.89	20.18	19.57	19.64	1,954,718	-0.37(-1.87%)
Mar 06, 2014	19.93	20.44	19.38	20.01	2,546,781	+0.06(+0.30%)
Mar 05, 2014	18.35	21.91	18.21	19.95	5,640,383	+0.88(+4.63%)
Mar 04, 2014	18.55	19.41	18.52	19.07	2,807,830	+0.67(+3.65%)
Mar 03, 2014	18.26	18.92	17.95	18.40	2,309,826	-0.22(-1.20%)
Feb 28, 2014	18.55	18.92	18.11	18.62	4,183,742	+0.21(+1.15%)
Feb 27, 2014	17.68	18.70	17.45	18.41	7,136,114	+1.03(+5.95%)
Feb 26, 2014	16.24	17.41	16.05	17.37	4,839,255	+1.27(+7.88%)
Feb 25, 2014	16.20	16.21	16.04	16.10	694,150	-0.11(-0.67%)
Feb 24, 2014	16.28	16.30	16.19	16.21	747,500	-0.08(-0.52%)
Feb 21, 2014	16.29	16.38	16.22	16.30	604,720	+0.02(+0.15%)
Feb 20, 2014	16.24	16.33	16.14	16.27	747,725	+0.04(+0.26%)
Feb 19, 2014	16.32	16.47	16.20	16.23	996,321	-0.21(-1.29%)
Feb 18, 2014	16.58	16.61	16.33	16.44	914,429	+0.10(+0.63%)
Feb 14, 2014	16.31	16.34	16.34	16.34	1,071,231	+0.02(+0.11%)
Feb 13, 2014	16.07	16.42	16.02	16.32	782,475	+0.18(+1.12%)
Feb 12, 2014	16.03	16.41	16.03	16.14	607,123	+0.09(+0.57%)
Feb 11, 2014	16.21	16.51	15.82	16.05	1,942,831	-0.08(-0.52%)
Feb 10, 2014	15.66	16.47	15.42	16.14	1,895,438	+0.47(+2.97%)
Feb 07, 2014	15.57	15.75	15.34	15.67	1,291,980	+0.12(+0.78%)
Feb 06, 2014	15.44	15.74	15.32	15.55	1,148,474	+0.13(+0.86%)
Feb 05, 2014	15.06	15.44	14.95	15.42	1,125,781	+0.48(+3.20%)
Feb 04, 2014	14.92	15.07	14.67	14.94	913,190	+0.11(+0.77%)
Feb 03, 2014	15.13	15.36	14.65	14.82	1,661,249	-0.24(-1.57%)
Jan 31, 2014	15.23	15.23	15.05	15.06	1,103,499	-0.28(-1.81%)
Jan 30, 2014	15.47	15.57	15.14	15.34	1,081,841	-0.13(-0.82%)
Jan 29, 2014	15.71	15.85	15.45	15.46	1,042,682	-0.34(-2.18%)
Jan 28, 2014	15.88	15.95	15.72	15.81	773,132	-0.04(-0.23%)
Jan 27, 2014	15.91	16.23	15.81	15.84	1,272,633	-0.11(-0.72%)
Jan 24, 2014	16.46	16.46	15.50	15.96	1,637,434	-0.54(-3.30%)
Jan 23, 2014	16.66	16.70	16.32	16.50	993,673	-0.30(-1.76%)
Jan 22, 2014	16.64	17.08	16.62	16.80	1,297,449	+0.15(+0.87%)
Jan 21, 2014	16.78	16.84	16.47	16.66	1,952,915	-0.58(-3.37%)
Jan 17, 2014	16.93	17.24	17.24	17.24	1,245,745	+0.22(+1.31%)
Jan 16, 2014	17.23	17.44	16.65	17.01	1,703,606	-0.19(-1.12%)
Jan 15, 2014	16.01	17.42	16.08	17.21	2,754,931	+1.19(+7.44%)
Jan 14, 2014	15.63	16.03	15.54	16.01	1,750,688	+0.42(+2.71%)
Jan 13, 2014	15.59	15.69	15.54	15.59	932,914	+0.01(+0.08%)
Jan 10, 2014	15.35	15.60	15.19	15.58	839,018	+0.24(+1.58%)
Jan 09, 2014	15.67	15.67	15.08	15.34	896,086	-0.23(-1.48%)
Jan 08, 2014	15.22	15.60	15.19	15.57	1,099,666	+0.34(+2.26%)
Jan 07, 2014	15.38	15.39	15.15	15.22	661,869	-0.10(-0.63%)
Jan 06, 2014	15.32	15.52	15.26	15.32	533,978	+0.07(+0.44%)
Jan 03, 2014	15.36	15.59	15.19	15.25	433,177	-0.08(-0.51%)
Jan 02, 2014	15.49	15.71	15.21	15.33	916,495	-0.31(-2.01%)
Dec 31, 2013	15.40	15.65	15.65	15.65	548,187	+0.24(+1.53%)
Dec 30, 2013	15.42	15.51	15.25	15.41	1,101,924	-0.10(-0.66%)
Dec 27, 2013	15.47	15.62	15.42	15.51	475,359	+0.08(+0.55%)
Dec 26, 2013	15.48	15.48	15.16	15.43	770,588	-0.05(-0.31%)
Dec 24, 2013	15.25	15.62	15.18	15.48	704,111	+0.32(+2.11%)
Dec 23, 2013	14.74	15.27	14.59	15.16	1,393,605	+0.56(+3.81%)
Dec 20, 2013	14.21	14.90	14.20	14.60	1,710,809	+0.45(+3.21%)
Dec 19, 2013	13.99	14.18	13.67	14.15	1,239,444	+0.03(+0.21%)
Dec 18, 2013	14.46	14.61	14.04	14.12	829,389	-0.33(-2.30%)
Dec 17, 2013	14.35	14.83	14.24	14.45	1,165,351	+0.24(+1.70%)
Dec 16, 2013	13.90	14.51	13.85	14.21	1,924,469	+0.21(+1.47%)
Dec 13, 2013	13.80	14.06	13.77	14.00	1,108,119	+0.21(+1.49%)
Dec 12, 2013	13.95	14.04	13.60	13.80	1,063,733	-0.19(-1.34%)
Dec 11, 2013	14.36	14.39	13.92	13.98	1,102,215	-0.37(-2.61%)
Dec 10, 2013	14.33	14.59	14.24	14.36	1,105,851	+0.00(+0.00%)
Dec 09, 2013	14.66	14.68	14.26	14.36	1,969,617	-0.30(-2.06%)
Dec 06, 2013	14.43	14.79	14.27	14.66	1,393,319	+0.31(+2.15%)
Dec 05, 2013	14.84	14.90	14.18	14.35	1,815,250	-0.54(-3.61%)
Dec 04, 2013	14.70	14.99	14.66	14.89	1,021,294	+0.31(+2.12%)
Dec 03, 2013	14.55	14.81	14.50	14.58	969,651	-0.02(-0.12%)
Dec 02, 2013	14.65	14.75	14.56	14.60	595,036	-0.06(-0.40%)
Nov 29, 2013	14.73	14.77	14.64	14.66	473,211	+0.02(+0.16%)
Nov 27, 2013	14.48	14.66	14.42	14.63	682,103	+0.22(+1.50%)
Nov 26, 2013	14.21	14.43	14.07	14.42	1,883,430	+0.15(+1.03%)
Nov 25, 2013	14.48	14.57	14.22	14.27	1,081,382	-0.25(-1.74%)
Nov 22, 2013	14.83	14.88	14.48	14.52	2,296,424	-0.28(-1.86%)
Nov 21, 2013	15.31	15.31	14.71	14.80	3,220,648	-0.33(-2.21%)
Nov 20, 2013	16.23	16.23	14.96	15.13	3,579,002	-1.40(-8.47%)
Nov 19, 2013	16.26	16.64	16.17	16.53	1,514,100	+0.37(+2.28%)
Nov 18, 2013	16.06	16.29	16.00	16.16	2,069,077	+0.17(+1.06%)
Nov 15, 2013	15.86	16.07	15.73	15.99	2,966,514	+0.23(+1.49%)
Nov 14, 2013	15.79	15.86	15.44	15.76	901,814	-0.05(-0.33%)
Nov 13, 2013	15.74	15.82	15.53	15.81	954,031	-0.08(-0.52%)
Nov 12, 2013	15.98	16.00	15.79	15.89	601,582	-0.12(-0.73%)
Nov 11, 2013	16.13	16.22	15.88	16.01	755,007	-0.10(-0.62%)
Nov 08, 2013	16.23	16.26	15.96	16.11	619,533	-0.13(-0.79%)
Nov 07, 2013	16.41	16.53	16.22	16.24	779,093	-0.17(-1.04%)
Nov 06, 2013	16.50	16.67	16.35	16.41	649,480	-0.09(-0.53%)
Nov 05, 2013	16.79	16.80	16.39	16.50	646,542	-0.35(-2.09%)
Nov 04, 2013	15.99	16.92	15.96	16.85	1,367,188	+0.86(+5.39%)
Nov 01, 2013	16.17	16.26	15.85	15.99	1,336,049	-0.19(-1.20%)
Oct 31, 2013	16.64	16.64	16.06	16.18	573,432	-0.44(-2.64%)
Oct 30, 2013	16.64	16.70	16.53	16.62	414,529	+0.05(+0.32%)
Oct 29, 2013	17.04	17.11	16.49	16.57	592,764	-0.40(-2.38%)
Oct 28, 2013	16.29	17.03	16.03	16.97	1,186,657	+0.65(+3.99%)
Oct 25, 2013	16.39	16.39	16.16	16.32	711,427	-0.03(-0.18%)
Oct 24, 2013	16.32	16.48	16.03	16.35	1,325,493	-0.01(-0.07%)
Oct 23, 2013	16.18	16.41	16.10	16.36	821,855	+0.09(+0.58%)
Oct 22, 2013	16.00	16.29	15.93	16.27	1,196,998	+0.30(+1.91%)
Oct 21, 2013	15.93	16.01	15.91	15.96	1,293,667	+0.07(+0.44%)
Oct 18, 2013	16.12	16.23	15.85	15.89	1,463,725	-0.20(-1.24%)
Oct 17, 2013	16.32	16.35	16.07	16.09	1,055,486	-0.13(-0.83%)
Oct 16, 2013	16.08	16.26	16.07	16.23	1,351,665	+0.19(+1.17%)
Oct 15, 2013	16.27	16.27	16.03	16.04	1,266,785	-0.23(-1.41%)
Oct 14, 2013	16.22	16.32	16.13	16.27	857,854	-0.02(-0.14%)
Oct 11, 2013	16.39	16.57	16.13	16.29	1,412,935	-0.29(-1.77%)
Oct 10, 2013	16.77	16.84	16.50	16.58	928,851	-0.03(-0.18%)
Oct 09, 2013	16.94	16.94	16.56	16.61	1,099,485	-0.32(-1.90%)
Oct 08, 2013	17.21	17.32	16.91	16.94	738,630	-0.30(-1.73%)
Oct 07, 2013	17.60	17.63	17.21	17.24	1,024,490	-0.39(-2.23%)
Oct 04, 2013	17.80	17.87	17.60	17.63	750,707	-0.19(-1.05%)
Oct 03, 2013	17.64	17.86	17.60	17.82	1,734,622	-0.01(-0.07%)
Oct 02, 2013	17.81	18.04	17.76	17.83	1,957,420	-0.06(-0.33%)
Oct 01, 2013	17.84	17.96	17.84	17.89	1,085,508	-0.02(-0.10%)
Sep 30, 2013	18.02	18.11	17.81	17.90	1,242,903	-0.27(-1.48%)
Sep 27, 2013	18.26	18.32	18.11	18.17	849,925	-0.15(-0.80%)
Sep 26, 2013	18.40	18.55	18.24	18.32	1,109,432	+0.00(+0.00%)
Sep 25, 2013	18.45	18.54	18.29	18.32	1,541,225	-0.19(-1.04%)
Sep 24, 2013	18.72	18.74	18.49	18.51	1,359,179	-0.18(-0.97%)
Sep 23, 2013	18.52	18.87	18.49	18.69	1,168,879	+0.14(+0.76%)
Sep 20, 2013	18.69	18.88	18.50	18.55	1,007,501	-0.14(-0.75%)
Sep 19, 2013	18.92	19.44	18.57	18.69	1,131,475	-0.17(-0.90%)
Sep 18, 2013	18.39	18.91	18.20	18.86	1,112,527	+0.55(+3.01%)
Sep 17, 2013	18.46	18.64	18.21	18.31	812,070	-0.25(-1.36%)
Sep 16, 2013	18.86	18.81	18.41	18.57	1,214,922	+0.11(+0.57%)
Sep 13, 2013	18.13	18.58	17.75	18.46	2,134,511	+0.33(+1.84%)
Sep 12, 2013	18.69	18.75	18.04	18.13	1,089,561	-0.67(-3.59%)
Sep 11, 2013	18.11	18.95	17.90	18.80	2,382,089	+0.22(+1.17%)
Sep 10, 2013	18.69	19.06	18.52	18.58	5,903,669	+0.24(+1.31%)
Sep 09, 2013	17.05	18.37	17.02	18.34	2,618,786	+1.54(+9.14%)
Sep 06, 2013	16.87	17.14	16.68	16.81	1,716,709	-0.01(-0.03%)
Sep 05, 2013	15.82	16.87	15.75	16.81	3,056,549	+1.01(+6.42%)
Sep 04, 2013	15.41	15.81	15.40	15.80	1,685,460	+0.38(+2.47%)
Sep 03, 2013	15.23	15.42	15.13	15.42	2,890,592	+0.23(+1.54%)
Aug 30, 2013	15.01	15.72	14.83	15.18	2,845,322	+0.24(+1.61%)
Aug 29, 2013	14.62	15.05	14.56	14.94	1,406,909	+0.30(+2.08%)
Aug 28, 2013	14.62	14.79	14.51	14.64	1,439,121	-0.21(-1.42%)
Aug 27, 2013	15.17	15.30	14.76	14.85	2,112,552	-0.41(-2.69%)
Aug 26, 2013	15.41	15.64	15.20	15.26	2,346,305	+0.06(+0.42%)
Aug 23, 2013	15.10	15.23	15.08	15.20	1,494,750	+0.09(+0.58%)
Aug 22, 2013	15.02	15.29	14.97	15.11	2,113,610	+0.16(+1.06%)
Aug 21, 2013	15.74	15.79	14.79	14.95	2,799,255	-0.83(-5.27%)
Aug 20, 2013	15.85	15.91	15.71	15.78	1,806,385	-0.07(-0.44%)
Aug 19, 2013	16.12	16.16	15.83	15.85	1,248,315	-0.23(-1.46%)
Aug 16, 2013	16.46	16.47	16.02	16.09	1,325,787	-0.38(-2.31%)
Aug 15, 2013	16.50	16.58	16.35	16.47	809,071	-0.10(-0.60%)
Aug 14, 2013	16.72	16.78	16.52	16.57	1,539,345	-0.02(-0.14%)
Aug 13, 2013	17.21	17.24	16.53	16.59	1,489,116	-0.40(-2.38%)
Aug 12, 2013	16.95	17.26	16.85	17.00	2,047,752	+0.05(+0.31%)
Aug 09, 2013	16.77	17.05	16.77	16.94	3,169,121	+0.25(+1.51%)
Aug 08, 2013	16.50	16.88	16.41	16.69	1,509,032	+0.33(+2.04%)
Aug 07, 2013	16.59	16.74	16.33	16.36	1,536,498	-0.28(-1.66%)
Aug 06, 2013	16.67	17.01	15.91	16.63	4,150,315	-0.04(-0.25%)
Aug 05, 2013	16.89	16.96	16.64	16.67	2,105,704	-0.22(-1.28%)
Aug 02, 2013	17.12	17.26	16.83	16.89	3,098,434	-0.32(-1.87%)