Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.58	19.64	19.38	19.54	342,361	-0.04(-0.20%)
Oct 28, 2010	19.74	19.79	19.45	19.58	522,043	+0.02(+0.11%)
Oct 27, 2010	19.89	19.91	19.35	19.56	656,445	-0.47(-2.35%)
Oct 25, 2010	19.81	20.28	19.76	20.03	911,737	+0.37(+1.87%)
Oct 22, 2010	19.31	19.70	19.31	19.66	557,608	+0.26(+1.36%)
Oct 21, 2010	19.61	19.61	19.16	19.40	402,280	-0.12(-0.61%)
Oct 20, 2010	18.89	19.56	18.89	19.52	500,681	+0.49(+2.59%)
Oct 19, 2010	19.13	19.34	18.85	19.02	603,637	-0.43(-2.21%)
Oct 18, 2010	19.34	19.50	19.06	19.45	1,806,924	-0.01(-0.05%)
Oct 15, 2010	19.79	19.83	19.33	19.46	1,056,194	-0.20(-1.03%)
Oct 14, 2010	20.00	20.04	19.60	19.67	732,994	-0.43(-2.13%)
Oct 13, 2010	19.76	20.20	19.76	20.10	913,671	+0.40(+2.03%)
Oct 12, 2010	19.53	19.73	19.53	19.70	760,643	+0.12(+0.63%)
Oct 11, 2010	19.79	19.79	19.15	19.57	865,538	-0.14(-0.73%)
Oct 08, 2010	19.72	19.89	19.55	19.72	883,885	-0.08(-0.40%)
Oct 07, 2010	20.32	20.32	19.76	19.80	1,189	-0.49(-2.43%)
Oct 06, 2010	20.46	20.64	20.24	20.29	839,838	-0.17(-0.85%)
Oct 05, 2010	20.18	20.46	20.18	20.46	943,799	+0.26(+1.26%)
Oct 04, 2010	20.39	20.62	20.18	20.21	1,089,029	-0.26(-1.26%)
Oct 01, 2010	20.46	20.66	20.35	20.46	660,503	+0.10(+0.49%)
Sep 30, 2010	20.69	20.69	19.72	20.37	474	-0.09(-0.43%)
Sep 29, 2010	20.71	20.72	20.40	20.45	442,397	-0.22(-1.04%)
Sep 28, 2010	20.40	20.68	20.03	20.67	480,812	+0.42(+2.05%)
Sep 27, 2010	20.18	20.35	20.08	20.25	712,983	+0.23(+1.17%)
Sep 24, 2010	19.99	20.13	19.92	20.02	1,070,070	+0.24(+1.23%)
Sep 23, 2010	19.97	20.11	19.72	19.78	741,561	-0.27(-1.36%)
Sep 22, 2010	20.04	20.14	19.85	20.05	937,479	-0.03(-0.14%)
Sep 21, 2010	20.56	20.65	19.98	20.08	1,393	-0.55(-2.66%)
Sep 20, 2010	20.67	20.68	20.50	20.63	718,122	+0.06(+0.28%)
Sep 17, 2010	20.57	20.96	20.52	20.57	592,813	-0.29(-1.40%)
Sep 15, 2010	20.95	21.02	20.73	20.86	1,370	-0.12(-0.55%)
Sep 14, 2010	20.61	21.09	20.36	20.98	948	+0.32(+1.56%)
Sep 13, 2010	19.96	20.66	19.96	20.65	880,429	+1.00(+5.11%)
Sep 10, 2010	19.67	19.79	19.51	19.65	527,831	+0.06(+0.31%)
Sep 09, 2010	19.28	19.63	19.27	19.59	1,891	+0.50(+2.64%)
Sep 08, 2010	18.72	19.16	18.72	19.08	1,114	+0.48(+2.56%)
Sep 07, 2010	18.57	18.80	18.53	18.61	1,825	-0.13(-0.69%)
Sep 03, 2010	18.85	18.94	18.59	18.74	505,957	+0.06(+0.34%)
Sep 02, 2010	18.94	19.09	18.56	18.67	587	-0.27(-1.43%)
Sep 01, 2010	18.31	18.98	18.23	18.94	1,038,809	+0.73(+4.03%)
Aug 31, 2010	17.55	18.31	17.51	18.21	1,005	+0.53(+3.02%)
Aug 30, 2010	17.98	18.19	17.66	17.67	650,751	-0.19(-1.05%)
Aug 27, 2010	17.86	17.86	17.55	17.86	888,038	+0.37(+2.12%)
Aug 26, 2010	17.40	17.86	17.40	17.49	827,370	+0.12(+0.69%)
Aug 25, 2010	17.43	17.51	17.12	17.37	2,787	-0.16(-0.91%)
Aug 24, 2010	17.33	17.69	17.12	17.53	1,768	+0.02(+0.12%)
Aug 23, 2010	17.59	17.66	17.42	17.51	480,760	+0.00(+0.00%)
Aug 20, 2010	17.37	17.51	17.12	17.51	608,003	+0.00(+0.01%)
Aug 19, 2010	17.66	17.72	17.36	17.51	811,782	-0.15(-0.87%)
Aug 18, 2010	17.60	17.85	17.59	17.66	786	+0.08(+0.43%)
Aug 17, 2010	17.91	17.91	17.59	17.59	3,840	-0.20(-1.12%)
Aug 16, 2010	17.75	17.95	17.65	17.78	715,420	-0.01(-0.06%)
Aug 13, 2010	17.79	18.00	17.76	17.79	309,024	-0.10(-0.57%)
Aug 12, 2010	17.47	17.95	17.14	17.90	518,326	+0.26(+1.50%)
Aug 11, 2010	18.12	18.12	17.63	17.63	1,422	-0.68(-3.72%)
Aug 10, 2010	18.38	18.40	18.20	18.31	721,574	-0.07(-0.38%)
Aug 09, 2010	18.33	18.48	17.93	18.38	428,227	+0.15(+0.82%)
Aug 06, 2010	18.23	18.23	17.76	18.23	579,662	+0.20(+1.12%)
Aug 05, 2010	18.11	18.31	18.03	18.03	752,721	-0.11(-0.63%)
Aug 04, 2010	18.08	18.42	18.08	18.14	1,441	+0.07(+0.37%)
Aug 03, 2010	18.43	18.43	18.05	18.08	3,389	-0.37(-1.99%)
Aug 02, 2010	17.80	18.44	17.80	18.44	1,036,960	+0.93(+5.34%)
Jul 30, 2010	17.51	17.62	17.44	17.51	545,495	-0.14(-0.77%)
Jul 29, 2010	17.87	17.87	17.33	17.64	1,005	-0.01(-0.07%)
Jul 28, 2010	17.00	17.66	16.89	17.66	1,288,323	+0.59(+3.49%)
Jul 27, 2010	17.16	17.25	16.98	17.06	696,931	+0.00(+0.02%)
Jul 26, 2010	16.77	17.09	16.75	17.06	782,028	+0.36(+2.15%)
Jul 23, 2010	16.52	16.77	16.44	16.70	756,461	+0.02(+0.13%)
Jul 22, 2010	16.43	16.75	16.40	16.68	3,091	+0.47(+2.90%)
Jul 21, 2010	16.55	16.55	16.10	16.21	438,453	-0.07(-0.43%)
Jul 20, 2010	15.86	16.28	15.71	16.28	2,417	+0.40(+2.51%)
Jul 19, 2010	16.01	16.07	15.77	15.88	1,279,107	+0.02(+0.11%)
Jul 16, 2010	15.86	16.36	15.86	15.86	506,649	-0.53(-3.22%)
Jul 15, 2010	16.36	16.41	16.08	16.39	521,175	+0.07(+0.41%)
Jul 14, 2010	16.16	16.37	16.02	16.32	1,441	+0.15(+0.94%)
Jul 13, 2010	15.59	16.23	15.58	16.17	5,542	+0.67(+4.30%)
Jul 12, 2010	15.83	15.83	15.48	15.50	439,576	-0.30(-1.90%)
Jul 09, 2010	15.80	15.88	15.59	15.80	833,983	+0.22(+1.41%)
Jul 08, 2010	15.64	15.70	15.36	15.58	2,052	+0.08(+0.49%)
Jul 07, 2010	15.08	15.52	15.00	15.51	8,680	+0.45(+3.01%)
Jul 06, 2010	14.76	15.07	14.59	15.05	611	+0.58(+4.04%)
Jul 02, 2010	14.47	14.57	14.18	14.47	410,662	+0.39(+2.80%)
Jul 01, 2010	14.13	14.29	13.97	14.08	1,212,147	-0.08(-0.54%)
Jun 30, 2010	14.27	14.56	14.13	14.15	4,366	-0.08(-0.59%)
Jun 29, 2010	14.55	14.69	14.16	14.24	2,759	-0.42(-2.89%)
Jun 25, 2010	14.66	14.76	14.35	14.66	316,206	+0.28(+1.95%)
Jun 24, 2010	14.73	14.76	14.33	14.38	3,901	-0.38(-2.54%)
Jun 23, 2010	14.90	14.98	14.57	14.75	767,000	-0.04(-0.26%)
Jun 22, 2010	14.83	14.96	14.70	14.79	16,654	-0.10(-0.64%)
Jun 21, 2010	14.72	14.94	14.72	14.89	940,139	+0.40(+2.74%)
Jun 18, 2010	14.49	14.58	14.20	14.49	806,415	-0.01(-0.07%)
Jun 17, 2010	14.60	14.66	14.33	14.50	561,851	-0.14(-0.95%)
Jun 16, 2010	14.04	14.68	14.01	14.64	1,547,740	+0.60(+4.27%)
Jun 15, 2010	13.77	14.12	13.77	14.04	9,557	+0.45(+3.27%)
Jun 14, 2010	13.69	13.73	13.54	13.60	439,173	+0.04(+0.26%)
Jun 11, 2010	13.52	13.60	13.41	13.56	634,229	-0.02(-0.17%)
Jun 10, 2010	13.41	13.62	13.40	13.58	3,375	+0.34(+2.60%)
Jun 09, 2010	13.36	13.58	13.20	13.24	473,070	-0.11(-0.85%)
Jun 08, 2010	13.07	13.36	13.03	13.35	506,768	+0.28(+2.18%)
Jun 07, 2010	13.53	13.53	13.07	13.07	465,319	-0.26(-1.93%)
Jun 04, 2010	13.33	13.45	12.68	13.33	1,247,704	-0.05(-0.35%)
Jun 03, 2010	13.42	13.71	13.26	13.37	1,149,455	-0.23(-1.69%)
Jun 02, 2010	13.15	13.61	12.95	13.60	47,441	+0.64(+4.91%)
Jun 01, 2010	13.03	13.33	12.48	12.97	899,596	-0.13(-0.97%)
May 28, 2010	13.09	13.53	13.02	13.09	788,884	-0.30(-2.22%)
May 27, 2010	13.12	13.41	12.96	13.39	1,036,662	+0.70(+5.55%)
May 26, 2010	12.50	13.00	12.46	12.69	936,882	+0.16(+1.25%)
May 25, 2010	12.34	12.56	12.18	12.53	17,759	-0.14(-1.08%)
May 24, 2010	12.90	12.90	12.64	12.67	831,096	-0.22(-1.70%)
May 21, 2010	12.64	13.03	11.96	12.89	877,731	+0.20(+1.56%)
May 20, 2010	12.74	12.89	12.69	12.69	939,670	-0.33(-2.51%)
May 19, 2010	12.86	13.08	12.65	13.01	1,143,325	-0.00(-0.02%)
May 18, 2010	13.07	13.22	12.90	13.02	4,252	+0.02(+0.13%)
May 17, 2010	13.39	13.40	12.77	13.00	942,073	-0.20(-1.50%)
May 14, 2010	13.20	13.50	13.12	13.20	513,362	-0.35(-2.60%)
May 13, 2010	13.70	13.77	13.41	13.55	537,446	-0.12(-0.85%)
May 12, 2010	13.77	13.77	13.57	13.67	346,993	+0.11(+0.78%)
May 11, 2010	13.71	13.74	13.55	13.56	4,352	+0.05(+0.39%)
May 10, 2010	13.39	13.56	13.38	13.51	653,709	+0.62(+4.78%)
May 07, 2010	12.98	13.15	12.69	12.89	1,166,664	-0.16(-1.23%)
May 06, 2010	12.95	13.28	12.60	13.05	1,253,511	+0.15(+1.19%)
May 05, 2010	13.19	13.36	12.89	12.90	1,762,825	-0.51(-3.81%)
May 04, 2010	13.52	13.80	13.34	13.41	957,765	-0.55(-3.97%)
May 03, 2010	13.90	14.13	13.90	13.96	288,961	+0.07(+0.47%)
Apr 30, 2010	14.07	14.08	13.55	13.90	572,362	-0.03(-0.24%)
Apr 29, 2010	13.76	14.03	13.65	13.93	688,265	+0.22(+1.61%)
Apr 28, 2010	13.72	13.82	13.69	13.71	555,124	+0.04(+0.31%)
Apr 27, 2010	13.66	13.87	13.54	13.67	863,376	-0.22(-1.59%)
Apr 26, 2010	14.21	14.23	13.86	13.89	1,157,396	-0.42(-2.95%)
Apr 23, 2010	14.16	14.32	14.01	14.31	657,374	+0.07(+0.49%)
Apr 22, 2010	14.23	14.50	13.91	14.24	753,024	+0.00(+0.03%)
Apr 21, 2010	14.00	14.32	13.96	14.24	2,465	+0.28(+2.03%)
Apr 20, 2010	13.78	13.98	13.67	13.96	469,339	-0.03(-0.20%)
Apr 19, 2010	14.11	14.25	13.92	13.98	686,014	-0.23(-1.65%)
Apr 16, 2010	14.38	14.38	14.09	14.22	602,722	-0.16(-1.13%)
Apr 15, 2010	14.43	14.55	14.25	14.38	410,941	-0.13(-0.92%)
Apr 14, 2010	14.53	14.66	14.45	14.51	417,989	+0.09(+0.62%)
Apr 13, 2010	14.66	14.66	14.33	14.42	493,886	-0.18(-1.25%)
Apr 12, 2010	14.84	14.86	14.59	14.61	497,213	-0.32(-2.17%)
Apr 09, 2010	14.93	14.96	14.85	14.93	337,870	+0.10(+0.67%)
Apr 08, 2010	14.80	14.94	14.61	14.83	534,114	+0.00(+0.00%)
Apr 07, 2010	14.69	14.89	14.64	14.83	383,914	+0.18(+1.25%)
Apr 06, 2010	14.40	14.84	14.40	14.65	379,523	+0.05(+0.31%)
Apr 05, 2010	14.47	14.64	14.45	14.60	443,043	+0.17(+1.18%)
Apr 01, 2010	14.19	14.43	14.43	14.43	1,405,285	+0.26(+1.85%)
Mar 31, 2010	14.08	14.27	13.82	14.17	583,523	+0.20(+1.41%)
Mar 30, 2010	13.89	13.98	13.51	13.97	330,100	+0.26(+1.91%)
Mar 29, 2010	13.78	13.78	13.63	13.71	512,373	+0.07(+0.53%)
Mar 26, 2010	13.99	14.01	13.55	13.64	526,719	-0.36(-2.55%)
Mar 25, 2010	14.02	14.18	13.94	14.00	1,113,261	+0.18(+1.28%)
Mar 24, 2010	14.03	14.08	13.78	13.82	585,189	-0.24(-1.70%)
Mar 23, 2010	13.94	14.06	13.84	14.06	673,025	+0.15(+1.08%)
Mar 22, 2010	13.74	13.96	13.62	13.91	584,881	-0.06(-0.45%)
Mar 19, 2010	13.94	14.32	13.83	13.97	675,341	-0.16(-1.13%)
Mar 18, 2010	14.16	14.20	14.08	14.13	428,335	-0.05(-0.34%)
Mar 17, 2010	14.32	14.32	14.12	14.18	891,709	+0.02(+0.12%)
Mar 16, 2010	14.12	14.21	13.93	14.16	1,755,158	+0.03(+0.18%)
Mar 15, 2010	14.13	14.18	14.12	14.14	416,030	-0.13(-0.93%)
Mar 12, 2010	14.56	14.59	14.22	14.27	439,716	-0.28(-1.93%)
Mar 11, 2010	14.26	14.55	14.26	14.55	624,704	+0.05(+0.32%)
Mar 10, 2010	14.44	14.63	14.41	14.50	697,376	+0.12(+0.87%)
Mar 09, 2010	14.29	14.39	14.21	14.38	550,550	+0.10(+0.70%)
Mar 08, 2010	14.25	14.31	14.12	14.28	769,580	+0.06(+0.44%)
Mar 05, 2010	13.77	14.23	13.75	14.22	1,078,358	+0.26(+1.88%)
Mar 04, 2010	13.75	14.04	13.66	13.96	692,475	+0.30(+2.21%)
Mar 03, 2010	13.63	13.80	13.54	13.66	849,762	-0.03(-0.21%)
Mar 02, 2010	13.31	13.71	13.31	13.68	1,090,682	+0.36(+2.68%)
Mar 01, 2010	13.06	13.36	12.82	13.33	1,295,852	+0.02(+0.14%)
Feb 26, 2010	13.14	13.34	12.99	13.31	589,998	+0.24(+1.84%)
Feb 25, 2010	12.72	13.10	12.72	13.07	507,886	+0.03(+0.21%)
Feb 24, 2010	13.13	13.37	12.96	13.04	925,837	-0.13(-0.98%)
Feb 23, 2010	13.52	13.58	13.13	13.17	842,348	-0.35(-2.61%)
Feb 22, 2010	13.77	13.84	13.46	13.52	411,880	-0.14(-1.05%)
Feb 19, 2010	13.68	13.72	13.46	13.67	541,234	+0.06(+0.44%)
Feb 18, 2010	13.30	13.71	13.30	13.61	509,268	+0.11(+0.79%)
Feb 17, 2010	13.64	13.64	13.33	13.50	643,908	-0.05(-0.34%)
Feb 16, 2010	13.53	13.75	13.43	13.55	605,558	+0.09(+0.68%)
Feb 12, 2010	13.32	13.45	13.45	13.45	978,741	+0.08(+0.61%)
Feb 11, 2010	13.17	13.39	13.01	13.37	526,094	+0.27(+2.08%)
Feb 10, 2010	13.13	13.22	12.91	13.10	584,909	-0.04(-0.32%)
Feb 09, 2010	13.19	13.45	13.06	13.14	1,407,293	-0.02(-0.14%)
Feb 08, 2010	12.75	13.28	12.49	13.16	1,739,449	+0.44(+3.46%)
Feb 05, 2010	12.50	12.78	12.39	12.72	1,974,005	+0.13(+1.07%)
Feb 04, 2010	12.97	12.97	12.53	12.59	834,135	-0.54(-4.11%)
Feb 03, 2010	12.70	13.19	12.70	13.13	1,225,424	+0.03(+0.19%)
Feb 02, 2010	12.98	13.10	12.90	13.10	1,287,500	+0.18(+1.40%)
Feb 01, 2010	12.98	13.06	12.64	12.92	2,145,947	+0.08(+0.60%)
Jan 29, 2010	13.47	13.68	12.83	12.84	2,745,280	-0.48(-3.62%)
Jan 28, 2010	13.40	13.41	13.13	13.32	1,379,312	+0.00(+0.02%)
Jan 27, 2010	14.03	14.06	13.20	13.32	2,169,291	-1.12(-7.73%)
Jan 26, 2010	14.47	14.64	14.38	14.44	1,116,270	-0.02(-0.17%)
Jan 25, 2010	14.14	14.49	14.03	14.46	730,931	+0.55(+3.92%)
Jan 22, 2010	13.87	14.12	13.73	13.92	1,525,941	-0.24(-1.69%)
Jan 21, 2010	14.55	14.55	14.10	14.16	887,342	-0.29(-2.03%)
Jan 20, 2010	14.60	14.60	14.37	14.45	887,308	-0.22(-1.52%)
Jan 19, 2010	14.61	14.69	14.51	14.67	703,090	+0.06(+0.40%)
Jan 15, 2010	14.28	14.61	14.61	14.61	2,537,121	+0.33(+2.28%)
Jan 14, 2010	14.17	14.32	14.10	14.29	653,965	+0.12(+0.85%)
Jan 13, 2010	14.12	14.19	13.96	14.17	636,302	+0.15(+1.05%)
Jan 12, 2010	14.06	14.19	13.95	14.02	831,737	-0.21(-1.49%)
Jan 11, 2010	14.49	14.68	14.17	14.23	585,401	-0.20(-1.38%)
Jan 08, 2010	14.26	14.47	14.24	14.43	661,177	+0.24(+1.70%)
Jan 07, 2010	14.02	14.26	13.87	14.19	753,780	+0.21(+1.52%)
Jan 06, 2010	13.71	14.04	13.67	13.98	2,085,046	+0.23(+1.69%)
Jan 05, 2010	13.80	13.80	13.30	13.74	611,470	+0.28(+2.05%)
Jan 04, 2010	14.23	14.23	13.39	13.47	409,896	+0.01(+0.09%)
Dec 31, 2009	13.37	13.46	13.46	13.46	496,832	+0.20(+1.49%)
Dec 30, 2009	12.96	13.37	12.96	13.26	332,276	+0.14(+1.09%)
Dec 29, 2009	13.24	13.37	13.10	13.12	410,474	-0.09(-0.66%)
Dec 28, 2009	13.15	13.30	13.13	13.20	451,612	-0.01(-0.08%)
Dec 24, 2009	13.23	13.23	13.04	13.21	106,761	+0.18(+1.37%)
Dec 23, 2009	12.96	13.07	12.80	13.03	952,301	+0.19(+1.47%)
Dec 22, 2009	12.68	13.09	12.68	12.85	647,481	-0.05(-0.40%)
Dec 21, 2009	12.70	13.08	12.70	12.90	966,445	+0.22(+1.70%)
Dec 18, 2009	12.79	13.12	12.65	12.68	1,365,159	-0.24(-1.87%)
Dec 17, 2009	13.12	13.30	12.91	12.92	902,738	-0.37(-2.81%)
Dec 16, 2009	13.34	13.41	13.17	13.30	1,220,191	+0.03(+0.22%)
Dec 15, 2009	13.20	13.41	13.13	13.27	1,609,310	+0.07(+0.50%)
Dec 14, 2009	13.09	13.22	13.08	13.20	518,603	+0.17(+1.27%)
Dec 11, 2009	12.67	13.07	12.60	13.03	1,002,581	+0.47(+3.74%)
Dec 10, 2009	12.38	12.59	12.28	12.56	806,949	+0.38(+3.15%)
Dec 09, 2009	12.15	12.25	12.10	12.18	770,548	+0.05(+0.41%)
Dec 08, 2009	12.19	12.22	12.12	12.13	515,319	-0.22(-1.77%)
Dec 07, 2009	12.36	12.59	12.23	12.35	468,770	-0.03(-0.27%)
Dec 04, 2009	12.47	12.67	12.22	12.38	649,363	+0.03(+0.22%)
Dec 03, 2009	12.67	12.70	12.32	12.35	928,981	-0.35(-2.75%)
Dec 02, 2009	12.92	13.10	12.64	12.70	881,613	-0.15(-1.18%)
Dec 01, 2009	12.86	12.93	12.70	12.86	754,309	+0.23(+1.79%)
Nov 30, 2009	12.46	12.72	12.38	12.63	1,086,090	+0.27(+2.15%)
Nov 27, 2009	12.19	12.49	12.19	12.36	341,769	-0.26(-2.06%)
Nov 25, 2009	12.49	12.66	12.45	12.62	548,855	+0.05(+0.36%)
Nov 24, 2009	12.54	12.60	12.44	12.58	892,599	+0.11(+0.88%)
Nov 23, 2009	12.20	12.56	12.20	12.47	1,121,431	+0.38(+3.13%)
Nov 20, 2009	12.17	12.26	12.03	12.09	1,237,402	-0.10(-0.82%)
Nov 19, 2009	12.49	12.53	12.14	12.19	1,278,617	-0.44(-3.47%)
Nov 18, 2009	12.84	12.84	12.58	12.63	913,137	-0.22(-1.70%)
Nov 17, 2009	12.96	12.96	12.73	12.85	935,518	-0.12(-0.90%)
Nov 16, 2009	12.99	13.28	12.71	12.96	885,344	+0.17(+1.33%)
Nov 13, 2009	12.65	12.86	12.56	12.79	572,609	+0.23(+1.80%)
Nov 12, 2009	12.76	12.90	12.43	12.56	862,327	-0.29(-2.29%)
Nov 11, 2009	12.93	12.97	12.80	12.86	645,632	+0.06(+0.45%)
Nov 10, 2009	12.70	12.84	12.19	12.80	1,148,146	+0.24(+1.93%)
Nov 09, 2009	12.25	12.56	12.25	12.56	943,626	+0.48(+3.94%)
Nov 06, 2009	11.65	12.16	11.57	12.08	983,401	+0.34(+2.88%)
Nov 05, 2009	11.86	11.92	11.69	11.74	1,976,157	-0.07(-0.58%)
Nov 04, 2009	11.68	11.95	11.65	11.81	910,783	+0.31(+2.73%)
Nov 03, 2009	11.07	11.52	11.04	11.50	914,480	+0.24(+2.10%)