Compania Mina Buenaventura S.A. ADR (NY: BVN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	35.38	36.51	35.33	36.41	1,674,313	+0.29(+0.80%)
Nov 27, 2009	35.90	36.97	35.31	36.12	788,482	-1.51(-4.02%)
Nov 25, 2009	37.88	38.07	37.15	37.64	1,476,191	+0.64(+1.74%)
Nov 24, 2009	37.00	37.19	36.19	36.99	1,119,893	-0.04(-0.10%)
Nov 23, 2009	36.87	38.48	36.77	37.03	1,507,622	+1.20(+3.34%)
Nov 20, 2009	35.99	36.10	35.40	35.83	1,594,201	-0.53(-1.45%)
Nov 19, 2009	35.59	36.47	34.73	36.36	1,256,618	+0.49(+1.37%)
Nov 18, 2009	36.55	37.72	35.54	35.87	1,733,717	-0.42(-1.15%)
Nov 17, 2009	35.67	36.28	35.37	36.28	1,297,006	+0.28(+0.78%)
Nov 16, 2009	34.53	36.18	34.43	36.00	2,155,195	+2.19(+6.49%)
Nov 13, 2009	33.32	34.42	32.98	33.81	1,652,788	+0.21(+0.62%)
Nov 12, 2009	34.74	35.18	33.37	33.60	1,119,785	-1.29(-3.69%)
Nov 11, 2009	36.46	36.46	34.82	34.89	1,137,637	-0.31(-0.88%)
Nov 10, 2009	34.78	35.37	34.06	35.20	1,131,956	+0.05(+0.13%)
Nov 09, 2009	34.36	35.60	34.06	35.15	1,538,246	+1.69(+5.04%)
Nov 06, 2009	33.48	34.29	33.34	33.46	1,941,864	+0.12(+0.35%)
Nov 05, 2009	33.58	34.01	32.98	33.35	983,441	-0.24(-0.73%)
Nov 04, 2009	33.42	34.13	32.89	33.59	1,874,823	+0.27(+0.82%)
Nov 03, 2009	30.73	33.55	29.98	33.32	1,821,516	+2.19(+7.02%)
Nov 02, 2009	31.29	32.67	30.14	31.13	2,173,750	+0.69(+2.26%)
Oct 30, 2009	32.64	32.72	29.40	30.44	1,815,677	-1.74(-5.41%)
Oct 29, 2009	30.90	33.28	30.81	32.19	1,473,115	+1.76(+5.78%)
Oct 28, 2009	32.07	32.52	30.02	30.43	2,208,008	-1.87(-5.78%)
Oct 27, 2009	32.68	32.91	31.18	32.29	1,865,802	-0.29(-0.89%)
Oct 26, 2009	33.55	34.69	32.30	32.58	1,439,887	-0.94(-2.81%)
Oct 23, 2009	33.94	34.11	33.45	33.53	1,264,329	-0.34(-1.02%)
Oct 22, 2009	34.37	34.46	33.18	33.87	1,275,654	-0.38(-1.11%)
Oct 21, 2009	33.28	35.46	33.10	34.25	2,141,407	+0.87(+2.61%)
Oct 20, 2009	33.19	33.97	33.17	33.38	2,085,511	+0.11(+0.33%)
Oct 19, 2009	34.81	35.08	32.95	33.27	3,338,217	-2.02(-5.73%)
Oct 16, 2009	35.50	35.57	34.48	35.30	1,469,532	-0.32(-0.89%)
Oct 15, 2009	35.17	35.67	34.82	35.61	1,771,374	+0.06(+0.18%)
Oct 14, 2009	36.18	36.18	35.26	35.55	1,490,236	+0.54(+1.53%)
Oct 13, 2009	34.71	35.43	34.03	35.01	1,556,182	+0.57(+1.66%)
Oct 12, 2009	35.26	35.77	33.76	34.44	1,664,380	-0.50(-1.43%)
Oct 09, 2009	34.62	34.96	34.19	34.94	1,182,293	+0.03(+0.08%)
Oct 08, 2009	35.77	35.77	33.77	34.92	2,007,475	+0.81(+2.37%)
Oct 07, 2009	34.52	34.52	33.07	34.11	1,696,331	+0.53(+1.57%)
Oct 06, 2009	32.33	33.98	32.33	33.58	2,160,768	+2.39(+7.68%)
Oct 05, 2009	30.78	31.32	30.03	31.19	1,588,867	+0.76(+2.50%)
Oct 02, 2009	30.23	31.11	29.61	30.43	1,801,127	-0.24(-0.80%)
Oct 01, 2009	31.93	32.09	30.38	30.67	1,649,105	-1.26(-3.95%)
Sep 30, 2009	31.34	32.06	30.53	31.93	1,627,944	+0.76(+2.44%)
Sep 29, 2009	30.23	31.42	29.98	31.17	1,505,933	+0.54(+1.77%)
Sep 28, 2009	30.20	30.75	29.74	30.63	1,022,997	+0.74(+2.47%)
Sep 25, 2009	29.85	30.19	29.17	29.89	1,323,393	-0.42(-1.38%)
Sep 24, 2009	31.05	31.19	29.67	30.31	1,697,888	-0.38(-1.24%)
Sep 23, 2009	30.34	31.51	30.24	30.69	1,391,293	-0.41(-1.31%)
Sep 22, 2009	31.25	31.66	30.82	31.10	1,465,898	+0.73(+2.42%)
Sep 21, 2009	29.63	30.52	29.03	30.36	2,149,638	-0.52(-1.67%)
Sep 18, 2009	31.12	31.24	29.92	30.88	3,461,580	+0.09(+0.29%)
Sep 17, 2009	30.58	31.81	30.25	30.79	3,165,439	+1.25(+4.24%)
Sep 16, 2009	29.15	31.02	29.15	29.54	3,212,504	+0.91(+3.17%)
Sep 15, 2009	27.40	28.86	27.39	28.63	1,397,349	+1.12(+4.09%)
Sep 14, 2009	27.39	28.26	27.14	27.51	1,578,837	-0.20(-0.72%)
Sep 11, 2009	28.22	28.78	27.37	27.71	1,662,650	-0.06(-0.23%)
Sep 10, 2009	27.02	28.10	26.54	27.77	1,503,778	+0.83(+3.06%)
Sep 09, 2009	27.80	28.47	26.53	26.94	2,977,934	-0.70(-2.53%)
Sep 08, 2009	26.80	28.91	26.80	27.64	4,147,994	+1.51(+5.80%)
Sep 04, 2009	24.96	26.22	24.91	26.13	1,464,935	+0.97(+3.86%)
Sep 03, 2009	24.36	26.19	24.04	25.16	2,998,842	+1.25(+5.24%)
Sep 02, 2009	22.64	24.03	22.55	23.91	1,448,249	+1.56(+6.98%)
Sep 01, 2009	22.68	23.08	21.86	22.35	1,148,736	-0.57(-2.49%)
Aug 31, 2009	22.61	23.07	22.45	22.92	859,811	-0.46(-1.98%)
Aug 28, 2009	23.23	23.82	23.04	23.38	1,149,433	+0.39(+1.70%)
Aug 27, 2009	22.60	23.23	22.16	22.99	924,992	+0.15(+0.64%)
Aug 26, 2009	23.23	23.24	22.55	22.84	1,116,696	-0.14(-0.59%)
Aug 25, 2009	23.40	23.57	22.85	22.98	1,095,667	+0.00(+0.00%)
Aug 24, 2009	23.51	23.62	22.81	22.98	1,411,066	-0.12(-0.51%)
Aug 21, 2009	24.30	24.53	23.00	23.10	1,568,039	-0.62(-2.60%)
Aug 20, 2009	23.31	24.04	23.28	23.72	647,672	+0.44(+1.91%)
Aug 19, 2009	21.93	23.59	21.91	23.27	800,713	+0.61(+2.68%)
Aug 18, 2009	22.26	22.92	22.13	22.66	412,881	+0.30(+1.34%)
Aug 17, 2009	22.75	22.75	21.90	22.36	1,189,479	-1.49(-6.24%)
Aug 14, 2009	24.03	24.30	23.20	23.85	756,203	-0.22(-0.90%)
Aug 13, 2009	23.79	24.30	23.63	24.07	1,036,095	+0.73(+3.11%)
Aug 12, 2009	23.13	23.76	23.04	23.34	843,966	+0.24(+1.02%)
Aug 11, 2009	23.01	23.48	22.78	23.11	1,257,062	-0.25(-1.09%)
Aug 10, 2009	23.83	23.83	23.05	23.36	551,681	-0.37(-1.57%)
Aug 07, 2009	24.13	24.31	23.58	23.73	592,853	-0.69(-2.82%)
Aug 06, 2009	24.97	25.37	24.10	24.42	763,045	-0.24(-0.99%)
Aug 05, 2009	25.08	25.39	23.97	24.67	1,479,762	-0.83(-3.27%)
Aug 04, 2009	23.81	25.63	23.54	25.50	1,180,411	+0.90(+3.68%)
Aug 03, 2009	24.40	24.93	24.28	24.60	1,734,152	+0.97(+4.12%)
Jul 31, 2009	22.90	23.77	22.72	23.62	1,145,292	+1.04(+4.62%)
Jul 30, 2009	22.08	22.90	22.08	22.58	1,051,086	+0.58(+2.64%)
Jul 29, 2009	22.35	22.44	21.66	22.00	718,009	-0.56(-2.49%)
Jul 28, 2009	22.46	22.60	21.62	22.56	979,324	-0.19(-0.84%)
Jul 27, 2009	22.80	23.03	22.45	22.75	825,015	+0.49(+2.20%)
Jul 24, 2009	22.95	23.09	22.07	22.26	643,079	-0.36(-1.60%)
Jul 23, 2009	22.21	22.84	22.08	22.63	855,652	+0.52(+2.34%)
Jul 22, 2009	21.95	22.30	21.73	22.11	869,446	-0.29(-1.30%)
Jul 21, 2009	23.41	23.56	21.79	22.40	781,747	-0.26(-1.16%)
Jul 20, 2009	21.92	22.72	21.65	22.66	1,019,205	+1.43(+6.75%)
Jul 17, 2009	20.94	21.46	20.55	21.23	882,742	+0.07(+0.34%)
Jul 16, 2009	21.12	21.34	20.75	21.16	529,833	+0.04(+0.17%)
Jul 15, 2009	20.75	21.20	20.72	21.12	992,775	+1.17(+5.86%)
Jul 14, 2009	20.15	20.35	19.68	19.95	657,698	+0.21(+1.06%)
Jul 13, 2009	19.16	19.76	19.04	19.74	1,429,598	+0.15(+0.79%)
Jul 10, 2009	19.32	19.69	18.97	19.59	639,138	-0.12(-0.60%)
Jul 09, 2009	19.95	20.44	19.60	19.71	1,247,292	+0.07(+0.37%)
Jul 08, 2009	20.65	20.65	19.37	19.63	3,078,919	-1.06(-5.13%)
Jul 07, 2009	21.31	21.77	20.60	20.70	1,509,879	-0.94(-4.36%)
Jul 06, 2009	21.02	21.66	20.81	21.64	1,044,020	-0.45(-2.05%)
Jul 02, 2009	22.12	22.17	21.69	22.09	866,589	-0.94(-4.09%)
Jul 01, 2009	22.22	23.39	22.22	23.04	771,096	+1.24(+5.70%)
Jun 30, 2009	22.54	22.67	21.65	21.79	1,184,656	-0.93(-4.07%)
Jun 29, 2009	23.46	23.46	22.33	22.72	599,680	+0.03(+0.12%)
Jun 26, 2009	23.40	23.58	22.67	22.69	559,331	-0.55(-2.38%)
Jun 25, 2009	22.71	23.24	22.46	23.24	860,083	+0.76(+3.39%)
Jun 24, 2009	22.64	22.94	22.28	22.48	988,060	+0.47(+2.14%)
Jun 23, 2009	21.31	22.27	20.91	22.01	1,532,099	+1.45(+7.06%)
Jun 22, 2009	22.00	22.01	20.53	20.56	3,571,334	-2.09(-9.25%)
Jun 19, 2009	22.58	23.53	22.37	22.65	2,265,372	+0.17(+0.77%)
Jun 18, 2009	22.85	22.90	22.31	22.48	1,752,837	-0.48(-2.09%)
Jun 17, 2009	23.30	23.30	22.31	22.96	2,128,472	-0.39(-1.67%)
Jun 16, 2009	23.72	24.12	22.78	23.35	1,048,263	-0.18(-0.77%)
Jun 15, 2009	24.11	24.25	23.04	23.53	1,185,352	-1.10(-4.46%)
Jun 12, 2009	24.95	25.08	24.14	24.63	1,104,537	-0.69(-2.72%)
Jun 11, 2009	24.94	25.82	24.55	25.32	948,238	+0.15(+0.61%)
Jun 10, 2009	25.47	25.65	24.63	25.17	1,306,474	+0.64(+2.63%)
Jun 09, 2009	24.73	24.94	23.93	24.52	1,073,380	+0.28(+1.16%)
Jun 08, 2009	23.84	24.34	23.35	24.24	1,129,605	-0.10(-0.41%)
Jun 05, 2009	24.92	25.22	23.73	24.34	1,466,421	-1.17(-4.59%)
Jun 04, 2009	25.74	25.77	24.65	25.51	1,265,779	+0.80(+3.23%)
Jun 03, 2009	26.29	26.29	24.20	24.71	1,810,898	-1.70(-6.42%)
Jun 02, 2009	26.34	27.14	26.04	26.41	994,258	+0.34(+1.32%)
Jun 01, 2009	26.33	26.73	25.74	26.06	1,391,556	+0.37(+1.45%)
May 29, 2009	26.16	26.70	25.49	25.69	2,286,114	+0.10(+0.39%)
May 28, 2009	25.28	25.98	24.91	25.59	1,630,744	+1.16(+4.75%)
May 27, 2009	25.60	25.60	24.26	24.43	1,352,067	-0.68(-2.71%)
May 26, 2009	25.57	25.80	24.54	25.11	1,710,441	-0.92(-3.52%)
May 22, 2009	24.90	26.21	24.88	26.03	1,675,786	+1.29(+5.21%)
May 21, 2009	24.27	24.91	23.56	24.74	934,216	+0.38(+1.56%)
May 20, 2009	24.02	25.19	24.02	24.36	1,961,128	+0.81(+3.43%)
May 19, 2009	22.68	24.11	22.57	23.55	1,226,004	+0.75(+3.30%)
May 18, 2009	23.18	23.30	21.93	22.80	1,224,042	-0.38(-1.64%)
May 15, 2009	23.74	23.94	22.81	23.18	1,370,672	+0.00(+0.00%)
May 14, 2009	22.60	23.56	22.41	23.18	966,102	+0.08(+0.35%)
May 13, 2009	23.52	24.69	23.04	23.10	1,647,478	-0.54(-2.26%)
May 12, 2009	22.74	23.89	22.71	23.63	1,308,001	+1.19(+5.29%)
May 11, 2009	21.67	23.03	21.67	22.45	1,439,801	+0.25(+1.14%)
May 08, 2009	22.11	22.84	21.77	22.19	1,243,447	+0.33(+1.49%)
May 07, 2009	22.85	23.03	21.51	21.87	1,215,325	-0.61(-2.70%)
May 06, 2009	21.54	23.08	21.54	22.47	1,860,128	+1.61(+7.74%)
May 05, 2009	20.89	21.17	20.53	20.86	895,182	+0.17(+0.83%)
May 04, 2009	19.60	20.70	19.32	20.69	1,341,842	+1.01(+5.11%)
May 01, 2009	19.26	19.80	18.85	19.68	700,184	+0.49(+2.55%)
Apr 30, 2009	19.60	19.93	18.88	19.19	1,394,004	-1.17(-5.75%)
Apr 29, 2009	19.69	20.59	19.53	20.36	960,117	+0.67(+3.41%)
Apr 28, 2009	19.34	19.94	18.94	19.69	771,541	-0.37(-1.85%)
Apr 27, 2009	19.29	20.29	19.24	20.06	1,060,431	+0.23(+1.14%)
Apr 24, 2009	19.21	20.66	19.21	19.83	2,431,096	+1.03(+5.50%)
Apr 23, 2009	17.68	19.14	17.31	18.80	1,911,668	+1.04(+5.87%)
Apr 22, 2009	18.33	18.41	17.73	17.76	1,869,657	-0.69(-3.74%)
Apr 21, 2009	19.49	19.60	18.15	18.45	1,331,493	-0.58(-3.05%)
Apr 20, 2009	19.14	19.39	18.65	19.03	1,133,942	+0.29(+1.55%)
Apr 17, 2009	19.14	19.14	18.30	18.74	1,363,338	-0.31(-1.62%)
Apr 16, 2009	19.95	21.48	19.00	19.04	1,122,671	-1.49(-7.24%)
Apr 15, 2009	20.88	20.89	20.09	20.53	789,087	+0.21(+1.03%)
Apr 14, 2009	19.80	20.97	19.80	20.32	1,118,477	-0.16(-0.80%)
Apr 13, 2009	20.70	20.76	20.31	20.49	891,074	+0.63(+3.15%)
Apr 09, 2009	20.23	20.60	19.72	19.86	800,953	-0.58(-2.84%)
Apr 08, 2009	20.39	20.69	19.54	20.44	745,698	+0.35(+1.76%)
Apr 07, 2009	20.20	20.53	19.68	20.09	1,117,382	+0.41(+2.07%)
Apr 06, 2009	19.81	19.97	19.21	19.68	1,241,338	-0.97(-4.70%)
Apr 03, 2009	21.51	22.00	20.20	20.65	1,804,676	-1.07(-4.93%)
Apr 02, 2009	22.41	22.53	20.52	21.72	1,591,365	-0.96(-4.24%)
Apr 01, 2009	22.14	22.68	21.86	22.68	731,904	+0.93(+4.30%)
Mar 31, 2009	21.77	22.04	21.06	21.75	844,993	+0.15(+0.71%)
Mar 30, 2009	20.82	21.96	20.52	21.59	1,125,374	-0.49(-2.22%)
Mar 26, 2009	22.05	22.77	21.93	22.08	1,057,664	+0.17(+0.79%)
Mar 25, 2009	21.07	22.25	20.75	21.91	1,224,773	+1.00(+4.77%)
Mar 24, 2009	20.93	21.46	20.29	20.91	1,765,807	-0.73(-3.39%)
Mar 23, 2009	21.82	22.04	21.40	21.65	2,614,761	+1.06(+5.15%)
Mar 20, 2009	21.17	21.17	19.95	20.59	3,234,481	-0.99(-4.58%)
Mar 19, 2009	18.94	21.57	18.90	21.57	4,220,150	+3.04(+16.39%)
Mar 18, 2009	16.64	18.57	16.07	18.54	2,445,133	+1.71(+10.19%)
Mar 17, 2009	17.39	17.68	16.77	16.82	1,336,096	-0.93(-5.26%)
Mar 16, 2009	17.63	18.55	17.63	17.76	931,663	-0.69(-3.74%)
Mar 13, 2009	18.16	18.57	18.05	18.45	0	+0.40(+2.21%)
Mar 12, 2009	17.29	18.10	16.94	18.05	1,370,474	+0.94(+5.51%)
Mar 11, 2009	16.02	17.46	15.48	17.10	1,869,901	+1.04(+6.49%)
Mar 10, 2009	16.44	16.88	15.73	16.06	2,164,544	-0.91(-5.34%)
Mar 09, 2009	17.32	17.32	16.52	16.97	1,163,949	-0.16(-0.95%)
Mar 06, 2009	17.65	17.77	16.79	17.13	0	+0.27(+1.61%)
Mar 05, 2009	16.27	17.00	15.99	16.86	835,061	+0.62(+3.80%)
Mar 04, 2009	16.74	17.10	15.97	16.24	1,488,146	+0.24(+1.53%)
Mar 02, 2009	16.89	17.32	15.68	16.00	2,514,878	-1.47(-8.41%)
Feb 27, 2009	16.67	17.97	16.50	17.47	0	+0.30(+1.74%)
Feb 26, 2009	17.43	17.88	17.17	17.17	2,504,197	-0.47(-2.67%)
Feb 25, 2009	17.62	18.59	17.58	17.64	1,328,219	-0.43(-2.36%)
Feb 24, 2009	19.32	19.33	17.63	18.07	2,419,647	-1.26(-6.52%)
Feb 23, 2009	19.86	19.86	19.01	19.33	1,649,503	-0.53(-2.65%)
Feb 20, 2009	19.79	20.60	19.38	19.85	0	+0.59(+3.06%)
Feb 19, 2009	19.85	19.99	18.82	19.26	2,296,898	-0.33(-1.67%)
Feb 18, 2009	19.71	19.95	18.94	19.59	1,722,799	-0.05(-0.28%)
Feb 17, 2009	19.47	20.35	19.47	19.64	2,733,379	+1.10(+5.92%)
Feb 13, 2009	19.79	19.79	18.55	18.55	1,406,342	-1.06(-5.41%)
Feb 12, 2009	19.23	19.65	18.81	19.61	1,300,896	+0.44(+2.27%)
Feb 11, 2009	17.98	20.04	17.63	19.17	2,741,198	+1.70(+9.76%)
Feb 10, 2009	18.99	19.88	17.34	17.47	2,700,923	-1.21(-6.46%)
Feb 09, 2009	18.53	19.24	18.30	18.67	1,319,887	+0.12(+0.64%)
Feb 06, 2009	17.60	18.79	17.46	18.55	1,730,036	+0.91(+5.14%)
Feb 05, 2009	17.34	17.76	17.16	17.65	1,249,171	+0.52(+3.02%)
Feb 04, 2009	16.62	17.21	16.32	17.13	1,021,680	+0.98(+6.06%)
Feb 03, 2009	16.52	16.58	15.79	16.15	900,577	-0.13(-0.78%)
Feb 02, 2009	16.70	17.00	15.82	16.28	1,310,998	-0.81(-4.72%)
Jan 30, 2009	17.91	17.99	16.73	17.09	0	+0.05(+0.32%)
Jan 29, 2009	16.12	17.64	16.12	17.03	1,371,402	+0.15(+0.91%)
Jan 28, 2009	17.41	17.47	16.08	16.88	1,161,570	+0.18(+1.09%)
Jan 27, 2009	16.53	17.02	16.20	16.70	1,004,253	+0.12(+0.71%)
Jan 26, 2009	18.04	18.41	16.20	16.58	1,612,744	-0.41(-2.40%)
Jan 23, 2009	15.69	17.03	15.27	16.99	2,574,369	+1.86(+12.29%)
Jan 22, 2009	14.60	15.44	14.21	15.13	1,352,798	-0.37(-2.40%)
Jan 21, 2009	14.70	15.51	14.41	15.50	1,146,623	+0.52(+3.45%)
Jan 20, 2009	14.96	16.40	14.89	14.98	2,791,455	-0.20(-1.31%)
Jan 16, 2009	14.24	15.34	14.24	15.18	0	+1.26(+9.06%)
Jan 15, 2009	13.53	14.40	12.70	13.92	2,306,193	+0.90(+6.89%)
Jan 14, 2009	13.98	14.24	12.92	13.02	1,945,329	-1.45(-10.02%)
Jan 13, 2009	14.00	14.67	13.92	14.47	1,001,255	+0.25(+1.79%)
Jan 12, 2009	14.87	15.19	14.01	14.22	1,225,387	-1.12(-7.33%)
Jan 09, 2009	15.63	15.73	14.77	15.34	1,422,669	-0.28(-1.80%)
Jan 08, 2009	15.45	15.98	15.14	15.63	2,519,177	+0.54(+3.61%)
Jan 07, 2009	17.23	17.23	14.89	15.08	1,564,237	-1.71(-10.16%)
Jan 06, 2009	17.68	17.91	16.56	16.79	2,490,796	-1.57(-8.55%)
Jan 05, 2009	17.68	18.62	16.97	18.36	1,150,547	+0.01(+0.05%)
Jan 02, 2009	18.16	18.92	17.34	18.35	0	+0.28(+1.56%)
Jan 01, 2009	17.23	18.33	16.95	18.07	0	+0.00(+0.00%)
Dec 31, 2008	17.23	18.33	16.95	18.07	1,042,764	+0.63(+3.64%)
Dec 30, 2008	17.41	17.61	16.70	17.43	915,231	-0.07(-0.41%)
Dec 29, 2008	17.46	17.91	17.23	17.50	1,024,725	+0.61(+3.60%)
Dec 26, 2008	16.90	17.09	16.13	16.90	0	+0.15(+0.87%)
Dec 24, 2008	16.60	16.83	16.02	16.75	196,519	+0.24(+1.43%)
Dec 23, 2008	16.82	17.34	16.01	16.51	938,239	-0.24(-1.41%)
Dec 22, 2008	17.19	17.19	16.06	16.75	1,384,763	+0.56(+3.47%)
Dec 19, 2008	15.68	16.60	15.68	16.19	2,208,138	+0.05(+0.28%)
Dec 18, 2008	18.73	18.95	15.67	16.14	1,953,629	-2.87(-15.12%)
Dec 17, 2008	19.30	19.66	18.46	19.02	2,233,673	+0.00(+0.00%)
Dec 16, 2008	16.51	19.10	16.17	19.02	2,604,620	+2.68(+16.37%)
Dec 15, 2008	15.93	16.70	15.76	16.34	1,511,446	+0.56(+3.56%)
Dec 12, 2008	15.24	16.66	15.24	15.78	0	-0.22(-1.36%)
Dec 11, 2008	15.92	16.75	15.57	16.00	2,223,065	+0.40(+2.56%)
Dec 10, 2008	15.03	15.92	14.98	15.60	1,160,704	+1.06(+7.30%)
Dec 09, 2008	14.40	14.95	14.01	14.54	1,873,484	-0.24(-1.60%)
Dec 08, 2008	14.50	15.89	14.44	14.77	1,332,723	+0.86(+6.19%)
Dec 05, 2008	13.55	13.92	12.64	13.91	0	+0.56(+4.21%)
Dec 04, 2008	14.11	14.67	13.35	13.35	1,471,149	-0.77(-5.46%)
Dec 03, 2008	13.60	14.24	13.29	14.12	886,495	+0.05(+0.39%)
Dec 02, 2008	13.69	14.07	13.15	14.07	1,141,786	+0.92(+6.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.