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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.48	11.89	11.37	11.69	2,601,203	-0.16(-1.38%)
May 30, 2006	12.03	12.36	11.84	11.85	2,365,452	-0.13(-1.10%)
May 26, 2006	12.16	12.18	11.68	11.98	1,420,021	-0.01(-0.11%)
May 25, 2006	11.66	12.00	11.49	11.99	1,096,717	+0.64(+5.67%)
May 24, 2006	11.45	11.75	11.29	11.35	2,848,863	-0.56(-4.68%)
May 23, 2006	11.90	12.11	11.65	11.91	3,422,473	+0.69(+6.19%)
May 22, 2006	11.29	11.30	10.86	11.21	4,059,156	-0.23(-2.02%)
May 19, 2006	11.79	11.79	11.15	11.44	3,444,967	-0.39(-3.30%)
May 18, 2006	12.18	12.32	11.74	11.83	1,845,652	-0.34(-2.79%)
May 17, 2006	12.80	12.99	12.04	12.18	2,206,226	-0.50(-3.94%)
May 16, 2006	12.54	12.85	12.19	12.67	1,784,123	+0.29(+2.38%)
May 15, 2006	12.70	12.70	12.33	12.38	1,655,551	-0.74(-5.63%)
May 12, 2006	13.63	13.71	12.74	13.12	1,965,182	-0.57(-4.17%)
May 11, 2006	14.52	14.73	13.68	13.69	1,819,849	-0.48(-3.39%)
May 10, 2006	14.03	14.22	13.77	14.17	1,430,165	+0.09(+0.61%)
May 09, 2006	13.25	14.12	13.20	14.08	2,413,749	+1.02(+7.85%)
May 08, 2006	13.29	13.29	12.76	13.06	1,499,192	-0.09(-0.69%)
May 05, 2006	12.99	13.15	12.99	13.15	906,616	+0.26(+2.01%)
May 04, 2006	12.70	13.12	12.66	12.89	1,343,054	+0.24(+1.86%)
May 03, 2006	13.42	13.57	12.51	12.66	3,199,292	-0.60(-4.55%)
May 02, 2006	13.55	13.82	13.03	13.26	3,341,096	-0.32(-2.37%)
May 01, 2006	14.05	14.19	13.55	13.58	1,313,943	-0.20(-1.45%)
Apr 28, 2006	13.06	13.83	12.93	13.78	3,560,748	+1.28(+10.23%)
Apr 27, 2006	13.00	13.15	12.50	12.50	1,655,331	-0.68(-5.16%)
Apr 26, 2006	12.83	13.45	12.76	13.18	3,195,102	+0.71(+5.71%)
Apr 25, 2006	12.47	12.60	12.29	12.47	1,309,974	+0.14(+1.10%)
Apr 24, 2006	12.61	12.61	12.25	12.33	1,000,123	-0.29(-2.26%)
Apr 21, 2006	12.36	12.76	12.24	12.62	1,400,172	+0.61(+5.06%)
Apr 20, 2006	12.98	12.99	11.97	12.01	2,949,427	-0.91(-7.05%)
Apr 19, 2006	12.13	12.96	11.83	12.92	3,073,367	+0.82(+6.78%)
Apr 18, 2006	11.58	12.13	11.46	12.10	2,509,461	+0.58(+5.08%)
Apr 17, 2006	11.34	11.74	11.29	11.52	1,757,218	+0.49(+4.40%)
Apr 13, 2006	11.36	11.29	10.98	11.03	890,517	-0.33(-2.87%)
Apr 12, 2006	11.22	11.49	11.20	11.36	1,793,606	+0.28(+2.50%)
Apr 11, 2006	11.77	11.91	11.06	11.08	3,059,914	-0.68(-5.82%)
Apr 10, 2006	12.12	12.65	11.71	11.77	2,114,483	+0.01(+0.12%)
Apr 07, 2006	11.35	11.93	11.30	11.75	2,065,745	+0.22(+1.93%)
Apr 06, 2006	11.79	11.87	11.27	11.53	2,331,048	-0.16(-1.40%)
Apr 05, 2006	11.61	11.79	11.51	11.69	1,771,111	+0.15(+1.30%)
Apr 04, 2006	11.38	11.54	11.18	11.54	940,358	+0.18(+1.56%)
Apr 03, 2006	11.35	11.54	11.25	11.37	2,485,643	+0.17(+1.54%)
Mar 31, 2006	11.35	11.35	11.00	11.20	1,243,372	-0.18(-1.59%)
Mar 30, 2006	11.60	11.83	11.36	11.38	2,467,559	-0.00(-0.04%)
Mar 29, 2006	10.63	11.44	10.62	11.38	1,887,333	+0.86(+8.19%)
Mar 28, 2006	10.79	10.91	10.52	10.52	2,003,334	-0.23(-2.11%)
Mar 27, 2006	10.71	10.91	10.58	10.75	2,164,986	+0.24(+2.24%)
Mar 24, 2006	10.62	10.82	10.34	10.51	1,703,628	-0.08(-0.73%)
Mar 23, 2006	10.46	10.65	10.42	10.59	809,581	+0.09(+0.86%)
Mar 22, 2006	10.56	10.71	10.45	10.50	456,506	-0.12(-1.11%)
Mar 21, 2006	10.76	10.86	10.52	10.62	1,129,136	-0.14(-1.31%)
Mar 20, 2006	10.76	10.92	10.67	10.76	1,203,015	-0.26(-2.39%)
Mar 17, 2006	10.93	11.10	10.90	11.02	933,522	+0.10(+0.87%)
Mar 16, 2006	11.00	11.02	10.79	10.92	776,060	-0.03(-0.29%)
Mar 15, 2006	11.22	11.22	10.89	10.96	1,218,011	+0.00(+0.04%)
Mar 14, 2006	10.79	11.09	10.70	10.95	1,695,247	+0.20(+1.86%)
Mar 13, 2006	11.15	11.15	10.70	10.75	2,425,657	-0.40(-3.58%)
Mar 10, 2006	10.93	11.38	10.87	11.15	1,352,978	-0.02(-0.20%)
Mar 09, 2006	11.38	11.41	11.11	11.17	1,357,609	-0.05(-0.48%)
Mar 08, 2006	11.11	11.30	10.66	11.23	2,343,178	+0.05(+0.41%)
Mar 07, 2006	11.10	11.25	10.70	11.18	2,935,092	+0.14(+1.23%)
Mar 06, 2006	11.64	11.75	10.96	11.05	2,315,170	-0.70(-5.95%)
Mar 03, 2006	12.27	12.47	11.70	11.74	2,185,275	-0.60(-4.88%)
Mar 02, 2006	12.13	12.42	11.98	12.35	1,796,473	+0.24(+1.98%)

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.