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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.