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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	48.16	48.70	46.12	46.46	4,302,807	-2.95(-5.98%)
Nov 29, 2010	49.40	49.62	47.93	49.42	739,541	+0.11(+0.22%)
Nov 26, 2010	49.13	49.61	48.73	49.31	538,106	-0.81(-1.61%)
Nov 24, 2010	50.59	50.12	50.12	50.12	740,864	-0.03(-0.05%)
Nov 23, 2010	51.01	51.50	50.03	50.14	890,408	-1.09(-2.13%)
Nov 22, 2010	49.50	51.34	48.86	51.23	1,077,664	+2.10(+4.28%)
Nov 19, 2010	48.42	49.55	48.14	49.13	588,241	+0.21(+0.43%)
Nov 18, 2010	48.75	49.78	48.63	48.92	812,472	+0.72(+1.48%)
Nov 17, 2010	47.79	48.76	47.53	48.21	981,268	+0.44(+0.92%)
Nov 16, 2010	47.91	48.60	46.73	47.77	1,015,697	-0.77(-1.59%)
Nov 15, 2010	49.41	49.63	48.45	48.54	606,966	-0.95(-1.93%)
Nov 12, 2010	50.21	50.92	48.52	49.49	774,939	-1.67(-3.26%)
Nov 11, 2010	51.03	51.28	49.42	51.16	596,127	+0.62(+1.23%)
Nov 10, 2010	48.74	50.98	48.09	50.54	1,044,790	+1.68(+3.45%)
Nov 09, 2010	51.53	52.33	48.41	48.86	1,461,627	-1.80(-3.56%)
Nov 08, 2010	49.46	50.80	49.28	50.66	775,074	+1.07(+2.16%)
Nov 05, 2010	48.84	49.92	48.83	49.59	1,039,885	+0.68(+1.38%)
Nov 04, 2010	48.87	49.59	48.68	48.91	1,704,057	+1.33(+2.79%)
Nov 03, 2010	48.62	48.76	47.09	47.58	1,691,766	-0.91(-1.87%)
Nov 02, 2010	49.55	49.67	48.32	48.49	863,354	-0.62(-1.27%)
Nov 01, 2010	49.40	49.55	48.52	49.11	537,396	+0.72(+1.49%)
Oct 29, 2010	47.60	48.54	47.48	48.39	861,616	+1.06(+2.24%)
Oct 28, 2010	47.52	47.83	46.84	47.33	1,215,345	+0.26(+0.54%)
Oct 27, 2010	46.82	47.21	46.03	47.07	1,336,267	-0.52(-1.10%)
Oct 25, 2010	46.74	47.94	46.67	47.59	969,242	+1.53(+3.32%)
Oct 22, 2010	45.64	46.12	44.86	46.07	523,638	+0.84(+1.86%)
Oct 21, 2010	46.24	46.59	44.68	45.22	871,213	-0.91(-1.98%)
Oct 20, 2010	45.34	46.62	45.10	46.14	1,072,331	+1.15(+2.56%)
Oct 19, 2010	46.04	46.04	44.43	44.99	1,657,958	-2.25(-4.76%)
Oct 18, 2010	46.68	47.51	46.29	47.24	640,904	+0.45(+0.96%)
Oct 15, 2010	46.67	46.93	45.86	46.79	968,475	+0.08(+0.18%)
Oct 14, 2010	46.37	47.73	46.18	46.71	1,320,906	+0.16(+0.33%)
Oct 13, 2010	45.48	46.78	45.20	46.55	1,538,067	+1.57(+3.50%)
Oct 12, 2010	44.38	45.11	43.92	44.98	1,443,941	+0.16(+0.35%)
Oct 11, 2010	44.38	45.10	43.95	44.82	707,959	+0.61(+1.39%)
Oct 08, 2010	44.21	44.44	42.97	44.21	1,082,520	+0.59(+1.34%)
Oct 07, 2010	44.58	44.62	42.63	43.62	1,087,279	-0.58(-1.30%)
Oct 06, 2010	43.71	44.41	42.96	44.20	829,189	+0.77(+1.77%)
Oct 05, 2010	41.90	43.78	41.88	43.43	218	+2.20(+5.35%)
Oct 04, 2010	42.19	42.32	40.87	41.23	967,610	-1.34(-3.16%)
Oct 01, 2010	42.57	42.74	41.40	42.57	990,410	+1.24(+3.00%)
Sep 30, 2010	41.33	41.35	39.98	41.33	8,861	+0.83(+2.05%)
Sep 29, 2010	40.65	41.24	39.86	40.50	1,206,184	+0.43(+1.07%)
Sep 28, 2010	37.49	40.21	37.49	40.07	1,073,792	+2.38(+6.31%)
Sep 27, 2010	38.22	38.48	37.51	37.69	810,656	-0.59(-1.55%)
Sep 24, 2010	38.46	38.78	37.95	38.29	516,899	+0.08(+0.22%)
Sep 23, 2010	38.44	38.76	37.72	38.21	582,268	-0.22(-0.57%)
Sep 22, 2010	38.33	38.82	37.82	38.43	535,075	+0.34(+0.89%)
Sep 21, 2010	38.11	38.26	36.93	38.09	820,965	-0.02(-0.05%)
Sep 20, 2010	37.92	38.62	37.69	38.11	643,280	+0.39(+1.04%)
Sep 17, 2010	37.71	38.06	37.43	37.71	1,533,695	-0.05(-0.15%)
Sep 15, 2010	38.20	38.71	37.48	37.77	1,168,967	-0.44(-1.15%)
Sep 14, 2010	38.26	39.34	38.05	38.21	1,444,782	+0.34(+0.89%)
Sep 13, 2010	37.04	38.07	36.84	37.87	871,029	+0.83(+2.25%)
Sep 10, 2010	36.82	37.56	36.60	37.04	619,391	-0.08(-0.22%)
Sep 09, 2010	37.59	37.59	36.59	37.12	785,305	-0.21(-0.56%)
Sep 08, 2010	37.98	38.28	37.28	37.33	218	-0.50(-1.33%)
Sep 07, 2010	37.60	38.17	36.89	37.83	1,027,272	+0.20(+0.53%)
Sep 03, 2010	37.85	37.90	37.33	37.63	731,806	-0.52(-1.37%)
Sep 02, 2010	37.96	38.33	37.59	38.15	792,743	+0.22(+0.58%)

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.