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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	38.36	39.54	38.24	38.60	890,786	+0.71(+1.88%)
May 23, 2011	37.71	38.17	37.30	37.89	895,575	-0.08(-0.22%)
May 20, 2011	37.52	38.42	36.68	37.97	1,516,506	+0.41(+1.08%)
May 19, 2011	37.30	37.92	37.09	37.56	753,647	+0.21(+0.57%)
May 18, 2011	37.00	38.24	36.91	37.35	1,256,556	+0.44(+1.20%)
May 17, 2011	35.90	37.06	35.46	36.91	1,109,599	+0.70(+1.94%)
May 16, 2011	35.75	37.07	35.48	36.21	1,226,424	+0.69(+1.95%)
May 13, 2011	36.17	36.32	34.91	35.51	2,135,271	-0.54(-1.49%)
May 12, 2011	36.41	36.69	35.45	36.05	1,458,368	-0.80(-2.16%)
May 11, 2011	37.47	37.99	36.29	36.84	1,731,227	-1.14(-2.99%)
May 10, 2011	38.47	38.49	37.81	37.98	1,126,486	-0.60(-1.56%)
May 09, 2011	38.61	39.18	37.93	38.58	704,874	+0.57(+1.51%)
May 06, 2011	37.21	38.52	36.83	38.01	2,290,835	+1.34(+3.66%)
May 05, 2011	37.51	37.81	36.25	36.67	2,473,898	-1.37(-3.60%)
May 04, 2011	37.56	38.66	37.11	38.04	2,225,131	+0.52(+1.38%)
May 03, 2011	38.02	38.04	36.29	37.52	1,678,290	-0.52(-1.36%)
May 02, 2011	37.82	38.08	37.62	38.04	1,523,883	-0.49(-1.27%)
Apr 29, 2011	37.11	39.21	37.06	38.53	2,291,590	+1.62(+4.38%)
Apr 28, 2011	35.78	37.51	35.54	36.91	2,083,147	+1.25(+3.50%)
Apr 27, 2011	35.39	35.72	34.24	35.66	2,185,154	+0.70(+2.01%)
Apr 26, 2011	35.77	36.02	34.81	34.96	998,811	-0.82(-2.30%)
Apr 25, 2011	36.66	36.73	34.85	35.78	1,240,139	-1.34(-3.61%)
Apr 21, 2011	37.03	37.36	36.74	37.12	681,202	+0.44(+1.21%)
Apr 20, 2011	37.07	37.76	36.44	36.68	2,266,530	+0.18(+0.51%)
Apr 19, 2011	35.35	36.53	35.32	36.49	892,962	+1.09(+3.08%)
Apr 18, 2011	36.14	36.33	34.81	35.40	1,519,683	-0.85(-2.35%)
Apr 15, 2011	35.88	36.66	35.41	36.25	1,079,568	+0.23(+0.64%)
Apr 14, 2011	35.59	36.31	34.83	36.02	3,564,624	+0.13(+0.36%)
Apr 13, 2011	37.08	37.31	35.39	35.89	1,808,408	-0.63(-1.72%)
Apr 12, 2011	38.38	38.47	36.35	36.52	1,807,876	-2.10(-5.43%)
Apr 11, 2011	39.82	40.22	38.37	38.62	1,773,857	-1.25(-3.13%)
Apr 08, 2011	39.79	41.02	39.45	39.87	1,572,163	+0.62(+1.59%)
Apr 07, 2011	40.56	40.78	39.04	39.24	1,963,400	-1.21(-2.99%)
Apr 06, 2011	40.92	41.09	40.04	40.45	1,054,385	-0.06(-0.16%)
Apr 05, 2011	38.50	40.55	38.44	40.52	1,759,869	+1.94(+5.02%)
Apr 04, 2011	39.50	39.55	38.54	38.58	927,577	-0.53(-1.36%)
Apr 01, 2011	39.37	39.50	38.08	39.11	1,643,030	-0.31(-0.79%)
Mar 31, 2011	38.82	39.77	38.81	39.43	766,498	+0.82(+2.12%)
Mar 30, 2011	38.89	39.07	37.76	38.61	1,149,403	+0.16(+0.41%)
Mar 29, 2011	38.56	38.99	38.17	38.45	846,246	+0.02(+0.05%)
Mar 28, 2011	40.39	40.39	38.17	38.44	1,661,255	-1.60(-3.99%)
Mar 25, 2011	41.77	42.09	39.98	40.03	1,477,394	-2.18(-5.17%)
Mar 24, 2011	41.07	42.28	40.97	42.22	2,208,287	+1.36(+3.32%)
Mar 23, 2011	39.85	40.97	39.77	40.86	1,034,317	+1.07(+2.70%)
Mar 22, 2011	39.85	39.92	38.90	39.78	673,270	-0.24(-0.60%)
Mar 21, 2011	39.86	40.03	39.55	40.02	872,744	+0.95(+2.42%)
Mar 18, 2011	38.86	39.38	38.46	39.08	1,616,116	+0.60(+1.55%)
Mar 17, 2011	39.10	39.55	38.25	38.48	995,005	-0.57(-1.46%)
Mar 16, 2011	39.71	39.81	38.08	39.05	1,057,613	-0.62(-1.57%)
Mar 15, 2011	38.86	39.84	38.81	39.67	1,037,351	-0.37(-0.92%)
Mar 14, 2011	39.96	40.05	39.01	40.04	574,539	+0.10(+0.25%)
Mar 11, 2011	38.50	40.36	37.89	39.94	899,758	+1.45(+3.77%)
Mar 10, 2011	40.09	40.09	38.47	38.49	1,234,503	-2.09(-5.15%)
Mar 09, 2011	41.11	41.11	40.03	40.58	831,819	-0.19(-0.47%)
Mar 08, 2011	42.17	42.17	40.32	40.78	1,142,311	-1.22(-2.91%)
Mar 07, 2011	42.97	43.00	40.84	42.00	1,161,533	-0.27(-0.63%)
Mar 04, 2011	42.68	43.05	41.88	42.26	617,748	+0.17(+0.39%)
Mar 03, 2011	43.11	43.40	41.44	42.10	1,070,920	-1.35(-3.10%)
Mar 02, 2011	43.25	43.56	42.82	43.45	1,143,044	+0.57(+1.33%)

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.