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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.09	23.80	21.58	21.67	1,735,605	-1.12(-4.90%)
Sep 27, 2007	21.58	22.79	21.55	22.78	1,722,594	+1.25(+5.79%)
Sep 26, 2007	21.58	21.77	21.15	21.53	1,366,431	+0.08(+0.36%)
Sep 25, 2007	20.86	21.76	20.77	21.46	1,062,755	+0.47(+2.23%)
Sep 24, 2007	20.95	21.21	20.77	20.99	822,152	+0.19(+0.89%)
Sep 21, 2007	21.63	21.79	20.65	20.80	1,742,662	-0.85(-3.94%)
Sep 20, 2007	22.07	22.17	21.47	21.66	1,362,020	-0.32(-1.44%)
Sep 19, 2007	21.21	22.21	21.04	21.97	2,448,373	+1.56(+7.62%)
Sep 18, 2007	19.19	20.59	18.60	20.42	1,490,592	+1.23(+6.40%)
Sep 17, 2007	19.50	19.90	19.16	19.19	595,001	-0.19(-0.98%)
Sep 14, 2007	19.60	19.92	19.16	19.38	1,062,975	-0.26(-1.34%)
Sep 13, 2007	19.11	19.68	18.72	19.64	889,194	+0.59(+3.09%)
Sep 12, 2007	19.00	19.19	18.55	19.05	667,557	+0.05(+0.29%)
Sep 11, 2007	18.41	19.19	18.14	19.00	1,641,217	+0.65(+3.56%)
Sep 10, 2007	19.45	19.53	18.07	18.35	1,267,852	-0.88(-4.60%)
Sep 07, 2007	19.71	20.06	18.60	19.23	3,510,907	-0.33(-1.67%)
Sep 06, 2007	17.49	19.64	17.49	19.56	2,324,212	+2.06(+11.79%)
Sep 05, 2007	17.24	17.49	17.11	17.49	869,787	-0.02(-0.13%)
Sep 04, 2007	17.34	17.87	17.01	17.52	1,228,156	+0.18(+1.05%)
Aug 31, 2007	17.08	17.68	17.02	17.34	1,181,623	+0.64(+3.86%)
Aug 30, 2007	16.56	17.23	16.56	16.69	852,365	-0.14(-0.81%)
Aug 29, 2007	16.73	16.94	16.50	16.83	884,784	+0.28(+1.70%)
Aug 28, 2007	17.00	17.05	16.49	16.55	888,753	-0.67(-3.87%)
Aug 27, 2007	17.23	17.40	16.90	17.21	788,631	-0.04(-0.21%)
Aug 24, 2007	17.16	17.48	17.16	17.25	1,056,139	+0.36(+2.15%)
Aug 23, 2007	17.38	17.38	16.80	16.89	973,659	-0.37(-2.13%)
Aug 22, 2007	16.41	17.33	16.37	17.25	1,043,789	+1.10(+6.79%)
Aug 21, 2007	16.13	16.28	15.84	16.16	895,369	+0.03(+0.20%)
Aug 20, 2007	15.99	16.46	15.88	16.12	1,092,086	-0.13(-0.78%)
Aug 17, 2007	15.55	16.32	15.55	16.25	998,359	+1.03(+6.76%)
Aug 16, 2007	15.35	16.05	14.10	15.22	1,999,585	-0.88(-5.49%)
Aug 15, 2007	17.19	17.25	15.73	16.11	1,073,568	-1.08(-6.28%)
Aug 14, 2007	17.24	17.53	17.04	17.19	854,295	-0.15(-0.89%)
Aug 13, 2007	17.45	17.63	17.06	17.34	1,037,173	-0.06(-0.36%)
Aug 10, 2007	17.68	18.06	16.71	17.40	2,127,715	-0.42(-2.37%)
Aug 09, 2007	17.28	17.98	17.00	17.82	2,081,538	-0.05(-0.25%)
Aug 08, 2007	17.48	18.35	17.48	17.87	1,438,987	+0.46(+2.63%)
Aug 07, 2007	16.91	17.55	16.66	17.41	1,602,402	+0.34(+2.02%)
Aug 06, 2007	18.13	18.13	16.68	17.07	1,839,918	-1.00(-5.52%)
Aug 03, 2007	18.02	18.16	17.81	18.07	1,293,875	-0.09(-0.50%)
Aug 02, 2007	18.10	18.27	17.68	18.16	1,146,337	+0.27(+1.52%)
Aug 01, 2007	18.01	18.41	17.29	17.88	1,229,699	-0.21(-1.18%)
Jul 31, 2007	18.22	18.55	17.92	18.10	1,565,353	+0.13(+0.71%)
Jul 30, 2007	18.16	18.16	17.23	17.97	1,792,062	+0.38(+2.14%)
Jul 27, 2007	18.48	18.85	17.52	17.59	2,148,666	-1.01(-5.41%)
Jul 26, 2007	18.90	19.00	18.38	18.60	2,522,913	-0.40(-2.10%)
Jul 25, 2007	19.31	19.45	18.56	19.00	1,350,332	-0.42(-2.15%)
Jul 24, 2007	19.86	20.17	19.27	19.42	1,091,645	-0.35(-1.79%)
Jul 23, 2007	20.03	20.11	19.57	19.77	1,411,199	+0.05(+0.25%)
Jul 20, 2007	19.59	19.79	19.30	19.72	878,609	+0.03(+0.16%)
Jul 19, 2007	19.60	19.89	19.41	19.69	615,952	+0.29(+1.50%)
Jul 18, 2007	18.65	19.52	18.65	19.40	927,347	+0.68(+3.61%)
Jul 17, 2007	18.73	19.04	18.63	18.72	791,497	-0.07(-0.36%)
Jul 16, 2007	18.66	18.94	18.44	18.79	1,177,031	+0.13(+0.68%)
Jul 13, 2007	18.31	18.66	18.14	18.66	1,124,284	+0.10(+0.51%)
Jul 12, 2007	17.92	18.58	17.89	18.57	1,819,849	+0.74(+4.15%)
Jul 11, 2007	17.73	17.85	17.44	17.83	1,288,582	+0.16(+0.92%)
Jul 10, 2007	18.35	18.39	17.59	17.67	1,933,425	-0.79(-4.28%)
Jul 09, 2007	18.64	19.08	18.35	18.46	1,120,314	+0.17(+0.94%)
Jul 06, 2007	17.68	18.59	17.63	18.28	1,936,071	+0.73(+4.13%)
Jul 05, 2007	17.70	17.76	17.33	17.56	1,957,904	-0.15(-0.82%)
Jul 03, 2007	18.00	18.57	17.68	17.70	1,831,317	-0.22(-1.24%)

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.