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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	36.30	36.59	36.25	36.55	890,621	-0.04(-0.10%)
Sep 27, 2012	36.68	36.71	36.21	36.59	809,960	+0.63(+1.75%)
Sep 26, 2012	35.27	36.32	35.01	35.96	956,893	+0.54(+1.54%)
Sep 25, 2012	36.16	36.58	35.37	35.42	865,731	-0.56(-1.56%)
Sep 24, 2012	36.30	36.77	35.71	35.98	1,302,884	-0.60(-1.64%)
Sep 21, 2012	37.54	37.58	36.02	36.58	5,876,091	-0.53(-1.42%)
Sep 20, 2012	37.03	37.49	36.68	37.11	1,595,652	-0.48(-1.27%)
Sep 19, 2012	37.26	37.61	36.66	37.59	1,023,662	+0.35(+0.93%)
Sep 18, 2012	36.91	37.30	36.37	37.24	1,531,838	+0.34(+0.92%)
Sep 17, 2012	35.13	37.02	35.13	36.90	1,767,645	+0.38(+1.03%)
Sep 14, 2012	36.23	37.05	34.46	36.52	1,552,491	+0.75(+2.10%)
Sep 13, 2012	34.55	35.81	33.81	35.77	938,559	+1.07(+3.08%)
Sep 12, 2012	34.01	34.72	33.27	34.70	1,180,830	+0.80(+2.35%)
Sep 11, 2012	33.98	34.04	33.55	33.91	788,696	+0.32(+0.95%)
Sep 10, 2012	33.79	34.12	33.41	33.59	619,432	-0.34(-1.00%)
Sep 07, 2012	33.65	34.18	33.65	33.93	789,407	+0.63(+1.89%)
Sep 06, 2012	32.80	33.44	32.61	33.30	828,687	+0.44(+1.34%)
Sep 05, 2012	31.93	32.88	31.88	32.86	612,470	+0.72(+2.25%)
Sep 04, 2012	33.00	33.00	31.56	32.13	995,895	-0.38(-1.18%)
Aug 31, 2012	31.75	32.59	31.48	32.52	1,659,413	+0.79(+2.48%)
Aug 30, 2012	31.95	32.08	31.51	31.73	703,812	-0.03(-0.09%)
Aug 29, 2012	32.42	32.50	31.65	31.76	861,555	-0.18(-0.56%)
Aug 27, 2012	32.06	32.62	31.89	31.94	531,400	-0.16(-0.50%)
Aug 24, 2012	32.04	32.23	31.48	32.10	686,248	+0.00(+0.00%)
Aug 23, 2012	31.54	32.28	31.44	32.10	1,067,680	+0.77(+2.46%)
Aug 22, 2012	31.06	31.49	30.65	31.33	1,238,970	+0.31(+1.00%)
Aug 21, 2012	31.09	31.49	30.83	31.02	1,525,443	+0.16(+0.52%)
Aug 20, 2012	30.69	30.97	30.49	30.86	1,005,540	-0.08(-0.24%)
Aug 17, 2012	31.52	32.07	30.62	30.93	836,686	-0.80(-2.51%)
Aug 16, 2012	30.83	31.81	30.63	31.73	1,609,466	+0.91(+2.95%)
Aug 15, 2012	31.54	31.54	30.75	30.82	955,347	-0.55(-1.76%)
Aug 14, 2012	31.27	31.95	31.27	31.37	741,649	-0.53(-1.68%)
Aug 13, 2012	32.51	32.52	31.81	31.91	709,818	-0.38(-1.19%)
Aug 10, 2012	32.26	32.48	31.95	32.29	945,665	-0.10(-0.32%)
Aug 09, 2012	32.66	32.76	32.04	32.40	1,040,851	-0.30(-0.92%)
Aug 08, 2012	32.79	33.15	32.66	32.70	592,012	-0.13(-0.40%)
Aug 07, 2012	32.88	33.39	32.68	32.83	774,283	-0.12(-0.37%)
Aug 06, 2012	32.39	33.49	32.30	32.95	792,988	+0.57(+1.77%)
Aug 03, 2012	32.41	33.03	32.04	32.38	1,348,473	-0.18(-0.55%)
Aug 02, 2012	32.25	33.18	32.24	32.56	1,118,603	-0.15(-0.46%)
Aug 01, 2012	33.63	33.93	29.13	32.71	2,049,142	-1.46(-4.28%)
Jul 31, 2012	34.85	35.16	33.64	34.17	1,158,654	-0.64(-1.83%)
Jul 30, 2012	34.23	35.28	34.23	34.81	724,690	+0.42(+1.23%)
Jul 27, 2012	33.14	34.77	33.14	34.39	727,092	+0.47(+1.38%)
Jul 26, 2012	33.53	34.01	33.17	33.92	882,163	+0.64(+1.92%)
Jul 25, 2012	34.21	34.42	33.12	33.28	1,174,030	-0.29(-0.87%)
Jul 24, 2012	34.01	34.36	33.28	33.57	853,490	-0.45(-1.32%)
Jul 23, 2012	34.08	34.21	33.23	34.02	630,888	-0.32(-0.93%)
Jul 20, 2012	34.32	34.57	33.81	34.34	568,486	-0.19(-0.54%)
Jul 19, 2012	34.49	36.24	34.11	34.53	744,095	+0.15(+0.44%)
Jul 18, 2012	33.94	34.56	33.66	34.38	608,764	+0.17(+0.49%)
Jul 17, 2012	34.50	34.55	33.50	34.21	787,509	-0.36(-1.03%)
Jul 16, 2012	34.98	35.38	34.28	34.56	795,260	-0.41(-1.18%)
Jul 13, 2012	34.65	35.10	34.09	34.98	723,447	+0.52(+1.50%)
Jul 12, 2012	34.09	34.77	33.55	34.46	786,856	-0.06(-0.16%)
Jul 11, 2012	34.07	35.39	34.07	34.52	712,683	+0.04(+0.11%)
Jul 10, 2012	35.77	35.77	34.29	34.48	761,660	-0.81(-2.29%)
Jul 09, 2012	35.22	35.46	34.72	35.29	746,265	-0.19(-0.53%)
Jul 06, 2012	35.88	36.16	35.00	35.47	601,022	-0.81(-2.22%)
Jul 05, 2012	36.20	36.68	35.91	36.28	568,622	-0.14(-0.39%)
Jul 03, 2012	36.21	36.58	35.93	36.42	493,444	+0.55(+1.54%)

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.