Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.65	11.75	11.59	11.66	801,626	-0.26(-2.21%)
Jan 29, 2015	12.16	12.26	11.88	11.92	455,753	-0.27(-2.21%)
Jan 28, 2015	12.39	12.43	12.15	12.19	552,866	-0.18(-1.48%)
Jan 27, 2015	12.28	12.43	12.21	12.37	473,079	-0.04(-0.34%)
Jan 26, 2015	12.28	12.42	12.28	12.42	434,470	+0.09(+0.70%)
Jan 23, 2015	12.36	12.44	12.22	12.33	523,857	-0.06(-0.49%)
Jan 22, 2015	12.08	12.48	12.04	12.39	739,229	+0.40(+3.37%)
Jan 21, 2015	11.74	12.03	11.68	11.99	867,186	+0.31(+2.62%)
Jan 20, 2015	11.66	11.72	11.58	11.68	819,395	+0.04(+0.32%)
Jan 16, 2015	11.59	11.70	11.58	11.65	478,487	-0.01(-0.10%)
Jan 15, 2015	11.82	11.90	11.64	11.66	744,500	-0.12(-0.99%)
Jan 14, 2015	11.82	11.88	11.54	11.77	777,047	-0.19(-1.59%)
Jan 13, 2015	12.10	12.18	11.84	11.96	383,647	-0.06(-0.46%)
Jan 12, 2015	12.20	12.27	11.98	12.02	498,868	-0.26(-2.09%)
Jan 09, 2015	12.31	12.36	12.26	12.28	1,100,764	-0.04(-0.30%)
Jan 08, 2015	12.28	12.37	12.06	12.31	843,700	+0.16(+1.31%)
Jan 07, 2015	11.87	12.19	11.87	12.15	740,332	+0.30(+2.53%)
Jan 06, 2015	11.80	11.90	11.66	11.85	684,189	-0.02(-0.15%)
Jan 05, 2015	11.80	11.92	11.70	11.87	644,644	-0.05(-0.41%)
Jan 02, 2015	12.06	12.17	11.90	11.92	887,224	-0.15(-1.27%)
Dec 31, 2014	12.18	12.07	12.07	12.07	408,649	-0.10(-0.80%)
Dec 30, 2014	12.23	12.34	12.17	12.17	412,401	-0.09(-0.75%)
Dec 29, 2014	12.20	12.30	12.18	12.26	514,181	+0.07(+0.55%)
Dec 26, 2014	12.29	12.35	12.20	12.20	152,221	-0.07(-0.60%)
Dec 24, 2014	12.37	12.27	12.27	12.27	273,413	-0.07(-0.60%)
Dec 23, 2014	12.31	12.41	12.18	12.34	332,886	+0.05(+0.40%)
Dec 22, 2014	12.13	12.30	12.06	12.29	603,699	+0.18(+1.47%)
Dec 19, 2014	12.13	12.25	12.03	12.12	771,118	-0.08(-0.65%)
Dec 18, 2014	12.20	12.27	12.04	12.20	622,225	+0.20(+1.68%)
Dec 17, 2014	11.79	12.21	11.79	11.99	1,328,913	+0.21(+1.82%)
Dec 16, 2014	11.61	11.93	11.60	11.78	926,209	+0.03(+0.26%)
Dec 15, 2014	12.00	12.11	11.66	11.75	2,003,159	-0.26(-2.19%)
Dec 12, 2014	12.09	12.20	11.93	12.01	1,047,342	-0.14(-1.16%)
Dec 11, 2014	12.31	12.47	12.12	12.15	1,403,960	-0.19(-1.54%)
Dec 10, 2014	12.74	12.77	12.28	12.34	855,717	-0.42(-3.31%)
Dec 09, 2014	12.75	12.83	12.59	12.77	1,259,547	-0.04(-0.29%)
Dec 08, 2014	12.89	12.97	12.65	12.80	581,612	-0.17(-1.27%)
Dec 05, 2014	13.02	13.08	12.92	12.97	403,635	-0.01(-0.09%)
Dec 04, 2014	13.04	13.10	12.90	12.98	555,709	-0.09(-0.70%)
Dec 03, 2014	12.99	13.13	12.99	13.07	571,464	+0.13(+0.99%)
Dec 02, 2014	12.90	13.03	12.81	12.94	768,023	+0.06(+0.48%)
Dec 01, 2014	13.34	13.38	12.85	12.88	1,158,375	-0.50(-3.75%)
Nov 28, 2014	13.53	13.53	13.29	13.38	656,913	-0.23(-1.66%)
Nov 26, 2014	13.72	13.61	13.61	13.61	641,720	-0.11(-0.80%)
Nov 25, 2014	14.11	14.11	13.70	13.72	869,021	-0.31(-2.18%)
Nov 24, 2014	14.03	14.10	13.94	14.03	522,932	+0.02(+0.13%)
Nov 21, 2014	14.08	14.14	13.98	14.01	1,027,852	+0.17(+1.19%)
Nov 20, 2014	13.75	13.92	13.75	13.84	399,266	+0.09(+0.62%)
Nov 19, 2014	13.64	13.85	13.63	13.76	486,348	+0.13(+0.94%)
Nov 18, 2014	13.73	13.86	13.62	13.63	369,297	-0.09(-0.62%)
Nov 17, 2014	13.81	13.84	13.70	13.71	570,786	-0.10(-0.71%)
Nov 14, 2014	13.81	13.87	13.71	13.81	734,447	-0.03(-0.22%)
Nov 13, 2014	13.70	13.89	13.70	13.84	1,408,156	+0.18(+1.34%)
Nov 12, 2014	13.59	13.72	13.51	13.66	488,506	+0.05(+0.36%)
Nov 11, 2014	13.59	13.68	13.45	13.61	785,318	-0.03(-0.23%)
Nov 10, 2014	13.75	13.77	13.56	13.64	1,143,375	-0.05(-0.36%)
Nov 07, 2014	13.46	13.84	13.46	13.69	1,213,115	+0.32(+2.38%)
Nov 06, 2014	13.00	13.40	12.96	13.37	1,194,636	+0.40(+3.07%)
Nov 05, 2014	13.05	13.05	12.92	12.97	1,167,495	-0.06(-0.42%)
Nov 04, 2014	13.07	13.24	13.00	13.03	773,143	-0.04(-0.33%)
Nov 03, 2014	12.92	13.09	12.86	13.07	1,192,930	+0.10(+0.76%)
Oct 31, 2014	13.00	13.05	12.80	12.97	881,327	+0.02(+0.19%)
Oct 30, 2014	12.97	13.07	12.94	12.95	594,283	-0.01(-0.05%)
Oct 29, 2014	12.99	13.09	12.87	12.96	625,760	-0.04(-0.28%)
Oct 28, 2014	12.99	13.14	12.96	12.99	821,268	+0.07(+0.57%)
Oct 27, 2014	12.88	13.06	13.06	12.92	583,323	-0.14(-1.08%)
Oct 24, 2014	13.09	13.18	13.00	13.06	698,836	+0.03(+0.23%)
Oct 23, 2014	13.09	13.16	12.92	13.03	787,771	-0.03(-0.23%)
Oct 22, 2014	13.27	13.36	13.06	13.06	465,031	-0.23(-1.75%)
Oct 21, 2014	13.19	13.37	13.17	13.29	1,159,343	+0.03(+0.23%)
Oct 20, 2014	12.86	13.29	12.86	13.26	1,034,047	+0.33(+2.56%)
Oct 17, 2014	13.21	13.34	12.93	12.93	968,978	-0.17(-1.26%)
Oct 16, 2014	12.99	13.28	12.94	13.10	743,224	-0.18(-1.38%)
Oct 15, 2014	13.40	13.65	13.18	13.28	1,861,083	-0.20(-1.45%)
Oct 14, 2014	13.49	13.67	13.41	13.48	759,703	+0.02(+0.14%)
Oct 13, 2014	13.41	13.62	13.41	13.46	697,703	+0.10(+0.78%)
Oct 10, 2014	13.52	13.52	13.34	13.35	596,819	-0.18(-1.36%)
Oct 09, 2014	13.67	13.73	13.47	13.54	1,436,502	-0.21(-1.56%)
Oct 08, 2014	13.63	13.80	13.63	13.75	558,581	+0.21(+1.54%)
Oct 07, 2014	13.70	13.70	13.54	13.54	878,423	-0.15(-1.12%)
Oct 06, 2014	13.66	13.84	13.62	13.70	869,751	+0.19(+1.41%)
Oct 03, 2014	13.35	13.52	13.31	13.51	347,723	+0.18(+1.33%)
Oct 02, 2014	13.45	13.53	13.25	13.33	608,834	-0.10(-0.77%)
Oct 01, 2014	13.53	13.60	13.41	13.43	534,666	-0.09(-0.68%)
Sep 30, 2014	13.37	13.66	13.37	13.52	860,737	+0.06(+0.41%)
Sep 29, 2014	13.57	13.58	13.43	13.47	624,945	-0.24(-1.79%)
Sep 26, 2014	13.65	13.81	13.63	13.71	1,197,858	+0.12(+0.86%)
Sep 25, 2014	13.54	13.69	13.52	13.60	1,267,673	-0.04(-0.31%)
Sep 24, 2014	13.45	13.71	13.32	13.64	1,089,389	+0.26(+1.97%)
Sep 23, 2014	13.56	13.58	13.35	13.38	1,437,459	-0.18(-1.31%)
Sep 22, 2014	13.63	13.66	13.54	13.56	591,691	-0.20(-1.43%)
Sep 19, 2014	14.05	14.07	13.75	13.75	924,923	-0.28(-1.96%)
Sep 18, 2014	13.82	14.03	13.79	14.03	345,413	+0.18(+1.33%)
Sep 17, 2014	14.08	14.08	13.82	13.84	453,374	-0.24(-1.70%)
Sep 16, 2014	14.10	14.20	14.06	14.08	605,796	+0.04(+0.26%)
Sep 15, 2014	14.26	14.27	14.01	14.05	632,340	-0.23(-1.59%)
Sep 12, 2014	14.36	14.44	14.23	14.27	934,821	-0.18(-1.27%)
Sep 11, 2014	14.66	14.66	14.38	14.46	1,001,094	-0.18(-1.21%)
Sep 10, 2014	14.49	14.74	14.42	14.63	675,848	+0.13(+0.89%)
Sep 09, 2014	14.53	14.54	14.44	14.50	345,343	-0.13(-0.88%)
Sep 08, 2014	14.79	14.79	14.59	14.63	580,914	-0.09(-0.58%)
Sep 05, 2014	14.58	14.81	14.54	14.72	673,532	+0.16(+1.09%)
Sep 04, 2014	14.60	14.81	14.54	14.56	1,094,464	-0.09(-0.63%)
Sep 03, 2014	14.69	14.72	14.51	14.65	1,448,840	+0.10(+0.67%)
Sep 02, 2014	14.61	14.66	14.46	14.55	1,388,806	-0.06(-0.38%)
Aug 29, 2014	14.35	14.61	14.61	14.61	1,034,527	+0.26(+1.83%)
Aug 28, 2014	14.35	14.40	14.16	14.35	980,357	-0.04(-0.26%)
Aug 27, 2014	14.54	14.65	14.36	14.38	1,993,646	-0.07(-0.47%)
Aug 26, 2014	14.71	14.78	14.43	14.45	1,014,678	-0.20(-1.34%)
Aug 25, 2014	14.82	14.96	14.65	14.65	693,455	-0.17(-1.16%)
Aug 22, 2014	14.98	15.05	14.80	14.82	525,605	-0.22(-1.47%)
Aug 21, 2014	14.96	15.11	14.90	15.04	980,749	+0.06(+0.41%)
Aug 20, 2014	14.98	15.09	14.83	14.98	1,146,186	-0.04(-0.24%)
Aug 19, 2014	15.35	15.36	14.93	15.01	1,156,358	-0.33(-2.15%)
Aug 18, 2014	15.31	15.44	15.24	15.34	785,069	+0.04(+0.28%)
Aug 15, 2014	15.53	15.64	15.29	15.30	576,021	-0.17(-1.07%)
Aug 14, 2014	15.67	15.77	15.46	15.47	531,880	-0.13(-0.86%)
Aug 13, 2014	15.66	15.72	15.48	15.60	605,848	-0.05(-0.31%)
Aug 12, 2014	15.77	15.94	15.65	15.65	785,919	-0.20(-1.24%)
Aug 11, 2014	15.74	15.85	15.53	15.85	440,541	+0.20(+1.29%)
Aug 08, 2014	15.61	15.68	15.53	15.64	871,333	+0.02(+0.16%)
Aug 07, 2014	15.69	15.74	15.61	15.62	505,205	-0.07(-0.47%)
Aug 06, 2014	15.64	15.70	15.59	15.69	1,036,111	+0.05(+0.31%)
Aug 05, 2014	15.71	15.78	15.58	15.64	722,816	-0.08(-0.51%)
Aug 04, 2014	15.61	15.75	15.59	15.72	433,127	+0.11(+0.71%)
Aug 01, 2014	15.57	15.78	15.32	15.61	846,873	+0.04(+0.27%)
Jul 31, 2014	15.62	15.65	15.50	15.57	1,415,551	-0.19(-1.20%)
Jul 30, 2014	15.92	15.97	15.72	15.76	861,328	-0.10(-0.66%)
Jul 29, 2014	15.93	15.96	15.78	15.86	760,924	-0.02(-0.12%)
Jul 28, 2014	16.16	16.22	15.86	15.88	815,970	-0.25(-1.56%)
Jul 25, 2014	16.15	16.25	16.08	16.13	321,642	-0.01(-0.04%)
Jul 24, 2014	16.01	16.26	16.01	16.14	610,258	-0.06(-0.38%)
Jul 23, 2014	16.16	16.26	16.13	16.20	685,298	-0.01(-0.08%)
Jul 22, 2014	16.20	16.37	16.18	16.21	322,557	+0.10(+0.65%)
Jul 21, 2014	16.01	16.14	15.99	16.11	610,098	+0.07(+0.42%)
Jul 18, 2014	16.04	16.16	16.02	16.04	502,653	+0.00(+0.00%)
Jul 17, 2014	16.27	16.27	16.00	16.04	693,662	-0.31(-1.87%)
Jul 16, 2014	16.35	16.75	16.28	16.35	475,583	-0.01(-0.04%)
Jul 15, 2014	16.38	16.43	16.23	16.35	410,356	-0.06(-0.34%)
Jul 14, 2014	16.59	16.59	16.38	16.41	216,749	-0.06(-0.37%)
Jul 11, 2014	16.40	16.49	16.22	16.47	460,879	+0.09(+0.56%)
Jul 10, 2014	16.32	16.43	16.22	16.38	329,392	-0.10(-0.59%)
Jul 09, 2014	16.45	16.58	16.37	16.48	551,723	+0.06(+0.37%)
Jul 08, 2014	16.38	16.48	16.34	16.41	705,066	-0.04(-0.22%)
Jul 07, 2014	16.02	16.49	15.95	16.45	1,291,648	+0.36(+2.21%)
Jul 03, 2014	15.91	16.10	16.10	16.10	731,551	+0.18(+1.12%)
Jul 02, 2014	15.97	16.06	15.89	15.92	838,921	-0.08(-0.50%)
Jul 01, 2014	16.32	16.32	15.99	16.00	532,513	-0.20(-1.21%)
Jun 30, 2014	16.32	16.32	16.13	16.19	1,744,791	-0.13(-0.82%)
Jun 27, 2014	16.35	16.42	16.32	16.33	1,364,475	-0.01(-0.04%)
Jun 26, 2014	16.46	16.46	16.24	16.34	454,904	-0.10(-0.63%)
Jun 25, 2014	16.32	16.54	16.25	16.44	362,961	+0.09(+0.52%)
Jun 24, 2014	16.23	16.36	16.15	16.35	771,314	+0.13(+0.83%)
Jun 23, 2014	16.10	16.24	16.02	16.22	623,965	+0.10(+0.65%)
Jun 20, 2014	16.34	16.35	16.07	16.11	499,735	-0.28(-1.72%)
Jun 19, 2014	16.22	16.40	16.15	16.40	591,658	+0.21(+1.29%)
Jun 18, 2014	15.91	16.21	15.86	16.19	520,140	+0.27(+1.69%)
Jun 17, 2014	15.99	16.08	15.90	15.92	1,047,136	-0.16(-0.99%)
Jun 16, 2014	16.14	16.14	15.98	16.08	559,103	-0.02(-0.11%)
Jun 13, 2014	16.08	16.16	16.03	16.10	693,775	+0.01(+0.08%)
Jun 12, 2014	16.00	16.13	15.94	16.08	566,683	+0.13(+0.81%)
Jun 11, 2014	16.00	16.04	15.86	15.96	956,959	-0.10(-0.65%)
Jun 10, 2014	15.97	16.10	15.85	16.06	515,067	+0.32(+2.02%)
Jun 06, 2014	15.82	15.82	15.67	15.74	352,952	+0.07(+0.43%)
Jun 05, 2014	15.57	15.72	15.42	15.67	554,535	+0.23(+1.47%)
Jun 04, 2014	15.48	15.53	15.34	15.45	272,946	-0.03(-0.20%)
Jun 03, 2014	15.44	15.58	15.37	15.48	284,645	+0.06(+0.36%)
Jun 02, 2014	15.36	15.55	15.31	15.42	356,657	+0.06(+0.36%)
May 30, 2014	15.56	15.56	15.29	15.37	504,419	-0.24(-1.53%)
May 29, 2014	15.39	15.61	15.31	15.61	323,877	+0.30(+1.96%)
May 28, 2014	15.28	15.39	15.24	15.31	237,987	+0.09(+0.56%)
May 27, 2014	15.58	15.58	15.11	15.22	586,523	-0.26(-1.70%)
May 23, 2014	15.28	15.48	15.48	15.48	346,094	+0.30(+1.98%)
May 22, 2014	15.09	15.21	15.09	15.18	339,572	+0.07(+0.49%)
May 21, 2014	15.07	15.19	15.05	15.11	285,290	+0.04(+0.24%)
May 20, 2014	15.23	15.23	14.99	15.07	414,199	-0.15(-1.01%)
May 19, 2014	15.28	15.34	15.21	15.23	553,336	-0.10(-0.68%)
May 16, 2014	15.33	15.50	15.25	15.33	819,989	+0.02(+0.16%)
May 15, 2014	15.50	15.50	15.28	15.31	511,751	-0.13(-0.83%)
May 14, 2014	15.51	15.56	15.32	15.44	726,570	-0.02(-0.12%)
May 13, 2014	15.47	15.47	15.24	15.45	1,339,806	+0.04(+0.24%)
May 12, 2014	15.56	15.57	15.38	15.42	709,164	-0.08(-0.51%)
May 09, 2014	15.46	15.51	15.37	15.50	333,982	+0.06(+0.40%)
May 08, 2014	15.14	15.47	15.04	15.44	334,259	+0.26(+1.69%)
May 07, 2014	15.15	15.21	14.95	15.18	337,810	+0.07(+0.45%)
May 06, 2014	15.07	15.20	14.95	15.11	205,296	+0.01(+0.08%)
May 05, 2014	15.25	15.25	15.08	15.10	271,271	-0.15(-1.00%)
May 02, 2014	14.91	15.26	14.82	15.25	1,058,274	+0.26(+1.76%)
May 01, 2014	14.87	15.12	14.69	14.99	483,879	+0.13(+0.86%)
Apr 30, 2014	14.57	14.88	14.35	14.86	1,513,783	+0.42(+2.93%)
Apr 29, 2014	14.31	14.54	14.26	14.44	461,357	+0.23(+1.59%)
Apr 28, 2014	14.17	14.21	14.02	14.21	629,918	+0.10(+0.74%)
Apr 25, 2014	14.05	14.20	14.05	14.11	423,761	-0.04(-0.30%)
Apr 24, 2014	14.17	14.17	13.98	14.15	271,422	+0.06(+0.39%)
Apr 23, 2014	14.12	14.20	13.91	14.09	376,279	-0.01(-0.09%)
Apr 22, 2014	14.31	14.31	14.09	14.11	372,508	-0.17(-1.20%)
Apr 21, 2014	14.45	14.55	14.25	14.28	152,546	-0.17(-1.14%)
Apr 17, 2014	14.39	14.44	14.44	14.44	245,320	-0.01(-0.04%)
Apr 16, 2014	14.34	14.49	14.34	14.45	253,429	+0.11(+0.77%)
Apr 15, 2014	14.45	14.77	14.09	14.34	629,366	-0.05(-0.34%)
Apr 14, 2014	14.14	14.39	14.11	14.39	377,763	+0.36(+2.55%)
Apr 11, 2014	14.14	14.14	13.95	14.03	350,317	-0.15(-1.08%)
Apr 10, 2014	14.12	14.32	14.12	14.18	383,012	+0.13(+0.96%)
Apr 09, 2014	14.20	14.26	13.92	14.05	752,426	-0.12(-0.87%)
Apr 08, 2014	14.01	14.39	13.94	14.17	575,128	+0.26(+1.90%)
Apr 07, 2014	13.64	13.91	13.58	13.91	406,570	+0.28(+2.02%)
Apr 04, 2014	13.72	13.92	13.61	13.63	611,037	+0.10(+0.74%)
Apr 03, 2014	13.75	13.78	13.30	13.53	707,591	-0.21(-1.50%)
Apr 02, 2014	13.71	13.77	13.67	13.74	598,277	-0.02(-0.13%)
Apr 01, 2014	13.82	13.82	13.66	13.75	807,625	+0.00(+0.00%)
Mar 31, 2014	13.56	13.85	13.44	13.75	605,777	+0.15(+1.12%)
Mar 28, 2014	13.55	13.73	13.54	13.60	505,861	+0.10(+0.74%)
Mar 27, 2014	13.48	13.63	13.38	13.50	855,205	+0.00(+0.00%)
Mar 26, 2014	13.53	13.58	13.35	13.50	350,477	+0.06(+0.44%)
Mar 25, 2014	13.22	13.44	13.17	13.44	584,726	+0.34(+2.60%)
Mar 24, 2014	13.04	13.14	13.00	13.10	424,442	+0.16(+1.22%)
Mar 21, 2014	13.07	13.19	12.94	12.94	1,215,773	-0.05(-0.41%)
Mar 20, 2014	12.55	13.00	12.43	13.00	737,635	+0.39(+3.07%)
Mar 19, 2014	12.62	12.76	12.51	12.61	937,546	-0.05(-0.42%)
Mar 18, 2014	12.43	12.66	12.30	12.66	1,236,074	+0.16(+1.31%)
Mar 17, 2014	12.40	12.51	12.39	12.50	327,240	+0.20(+1.62%)
Mar 14, 2014	12.31	12.46	12.23	12.30	655,923	+0.02(+0.14%)
Mar 13, 2014	12.46	12.60	12.20	12.28	760,381	-0.17(-1.37%)
Mar 12, 2014	12.40	12.46	12.33	12.45	429,154	+0.00(+0.00%)
Mar 11, 2014	12.78	12.78	12.33	12.45	635,185	-0.22(-1.71%)
Mar 10, 2014	12.74	12.77	12.62	12.67	635,405	-0.17(-1.33%)
Mar 07, 2014	13.07	13.14	12.78	12.84	386,563	-0.16(-1.22%)
Mar 06, 2014	12.81	13.08	12.77	13.00	965,935	+0.30(+2.36%)
Mar 05, 2014	12.59	12.70	12.46	12.70	614,258	-0.02(-0.18%)
Mar 04, 2014	12.73	12.79	12.70	12.72	336,557	+0.18(+1.40%)
Mar 03, 2014	12.53	12.59	12.36	12.55	543,340	-0.12(-0.93%)
Feb 28, 2014	12.65	12.76	12.58	12.66	312,467	+0.01(+0.09%)
Feb 27, 2014	12.53	12.69	12.48	12.65	540,662	+0.15(+1.17%)
Feb 26, 2014	12.53	12.62	12.47	12.50	921,832	+0.01(+0.05%)
Feb 25, 2014	12.56	12.56	12.47	12.50	428,104	-0.09(-0.70%)
Feb 24, 2014	12.53	12.59	12.49	12.59	707,555	+0.08(+0.66%)
Feb 21, 2014	12.70	12.70	12.47	12.50	676,329	-0.03(-0.23%)
Feb 20, 2014	12.48	12.58	12.39	12.53	689,165	+0.08(+0.66%)
Feb 19, 2014	12.57	12.60	12.40	12.45	472,018	-0.25(-1.99%)
Feb 18, 2014	13.03	13.09	12.62	12.70	996,942	-0.36(-2.74%)
Feb 14, 2014	13.07	13.06	13.06	13.06	1,032,565	+0.06(+0.50%)
Feb 13, 2014	12.53	13.00	12.50	13.00	641,489	+0.33(+2.59%)
Feb 12, 2014	12.63	12.71	12.55	12.67	1,048,814	+0.06(+0.47%)
Feb 11, 2014	12.19	12.63	12.13	12.61	1,685,658	+0.49(+4.02%)
Feb 10, 2014	12.03	12.15	12.00	12.12	558,209	+0.05(+0.39%)
Feb 07, 2014	12.09	12.12	12.02	12.08	457,590	+0.02(+0.15%)
Feb 06, 2014	11.77	12.08	11.77	12.06	802,398	+0.33(+2.80%)
Feb 05, 2014	11.65	11.78	11.47	11.73	609,516	+0.25(+2.15%)
Feb 04, 2014	11.48	11.57	11.37	11.48	465,227	+0.13(+1.19%)