Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.69	15.79	15.33	15.33	2,346,987	-0.12(-0.80%)
Oct 26, 2012	15.65	15.46	15.46	15.46	601,499	-0.15(-0.94%)
Oct 25, 2012	15.40	15.62	15.40	15.60	578,755	+0.04(+0.25%)
Oct 24, 2012	15.38	15.62	15.23	15.56	524,421	+0.18(+1.17%)
Oct 23, 2012	15.59	15.67	15.24	15.38	447,430	-0.22(-1.41%)
Oct 19, 2012	15.80	15.99	15.59	15.60	4,905,164	-0.26(-1.67%)
Oct 18, 2012	15.88	16.03	15.75	15.87	903,501	+0.04(+0.25%)
Oct 17, 2012	15.83	15.94	15.77	15.83	916,250	+0.08(+0.52%)
Oct 16, 2012	15.85	15.98	15.68	15.75	1,363,381	+0.02(+0.14%)
Oct 15, 2012	15.75	16.04	15.61	15.72	623,590	-0.01(-0.07%)
Oct 12, 2012	15.94	15.96	15.71	15.74	1,325,712	-0.27(-1.69%)
Oct 11, 2012	16.29	16.49	15.99	16.01	601,630	-0.12(-0.74%)
Oct 10, 2012	16.25	16.41	16.09	16.13	290,220	-0.14(-0.87%)
Oct 09, 2012	16.49	16.50	16.18	16.27	394,155	-0.23(-1.41%)
Oct 08, 2012	16.41	16.60	16.34	16.50	554,566	-0.02(-0.13%)
Oct 05, 2012	16.59	16.77	16.44	16.52	574,414	-0.06(-0.38%)
Oct 04, 2012	16.20	16.68	16.03	16.58	771,303	+0.50(+3.09%)
Oct 03, 2012	15.97	16.17	15.90	16.09	375,801	+0.11(+0.71%)
Oct 02, 2012	15.95	16.13	15.83	15.97	406,106	+0.04(+0.24%)
Oct 01, 2012	15.73	16.27	15.73	15.94	447,421	+0.05(+0.31%)
Sep 28, 2012	15.99	16.05	15.79	15.89	701,375	-0.23(-1.40%)
Sep 27, 2012	16.06	16.22	16.03	16.11	532,080	+0.13(+0.79%)
Sep 26, 2012	15.77	16.15	15.69	15.99	1,277,920	+0.11(+0.68%)
Sep 25, 2012	15.69	16.06	15.62	15.88	717,175	+0.14(+0.88%)
Sep 24, 2012	15.88	15.90	15.50	15.74	1,096,623	-0.29(-1.80%)
Sep 21, 2012	15.84	16.07	15.76	16.03	1,071,376	+0.28(+1.76%)
Sep 20, 2012	15.59	15.75	15.52	15.75	910,768	+0.18(+1.18%)
Sep 19, 2012	15.45	15.60	15.34	15.56	769,085	+0.11(+0.69%)
Sep 18, 2012	15.49	15.61	15.33	15.46	943,996	-0.12(-0.74%)
Sep 17, 2012	15.83	16.02	15.56	15.57	635,020	-0.27(-1.71%)
Sep 14, 2012	15.65	15.99	15.55	15.84	1,797,708	+0.28(+1.83%)
Sep 13, 2012	15.34	15.64	15.23	15.56	2,158,023	+0.22(+1.41%)
Sep 12, 2012	16.05	16.05	15.08	15.34	2,330,061	-0.38(-2.41%)
Sep 11, 2012	15.95	16.11	15.71	15.72	2,056,701	-0.23(-1.47%)
Sep 10, 2012	16.20	16.33	15.94	15.96	845,671	-0.21(-1.27%)
Sep 07, 2012	16.29	16.45	16.06	16.16	936,730	-0.03(-0.16%)
Sep 06, 2012	16.12	16.25	16.04	16.19	804,573	+0.23(+1.44%)
Sep 05, 2012	15.89	16.01	15.83	15.96	400,435	+0.02(+0.14%)
Sep 04, 2012	15.97	16.10	15.83	15.94	685,920	-0.18(-1.09%)
Aug 31, 2012	16.32	16.37	16.06	16.11	432,838	-0.03(-0.19%)
Aug 30, 2012	16.16	16.20	16.03	16.14	358,198	-0.14(-0.85%)
Aug 29, 2012	16.25	16.33	16.12	16.28	261,381	+0.02(+0.13%)
Aug 27, 2012	16.37	16.37	16.22	16.26	217,581	-0.13(-0.77%)
Aug 24, 2012	16.26	16.41	16.09	16.39	350,632	+0.01(+0.05%)
Aug 23, 2012	16.31	16.58	16.25	16.38	577,208	-0.08(-0.49%)
Aug 22, 2012	16.52	16.65	16.43	16.46	558,563	-0.02(-0.11%)
Aug 21, 2012	16.52	16.61	16.31	16.48	335,777	-0.03(-0.17%)
Aug 20, 2012	16.59	16.89	16.38	16.50	301,548	-0.19(-1.14%)
Aug 17, 2012	16.52	16.75	16.49	16.69	978,607	+0.17(+1.02%)
Aug 16, 2012	16.52	16.61	16.38	16.53	1,194,842	+0.06(+0.38%)
Aug 15, 2012	16.24	16.54	16.24	16.46	740,915	+0.21(+1.32%)
Aug 14, 2012	16.39	16.43	16.21	16.25	558,010	-0.07(-0.45%)
Aug 13, 2012	16.46	16.46	16.20	16.32	466,961	-0.12(-0.71%)
Aug 10, 2012	16.38	16.47	16.35	16.44	1,010,858	+0.08(+0.49%)
Aug 09, 2012	16.45	16.71	16.27	16.36	819,050	-0.11(-0.70%)
Aug 08, 2012	16.05	16.55	15.88	16.47	769,104	+0.29(+1.80%)
Aug 07, 2012	16.13	16.26	16.11	16.18	862,149	+0.09(+0.54%)
Aug 06, 2012	16.29	16.50	16.07	16.10	593,801	-0.07(-0.46%)
Aug 03, 2012	16.02	16.28	15.74	16.17	1,397,563	+0.40(+2.54%)
Aug 02, 2012	15.87	15.96	15.69	15.77	1,699,531	-0.27(-1.68%)
Aug 01, 2012	16.35	16.46	15.95	16.04	1,013,643	-0.26(-1.62%)
Jul 31, 2012	16.92	16.92	16.18	16.30	2,097,297	-0.72(-4.24%)
Jul 30, 2012	17.07	17.20	16.97	17.02	825,938	-0.12(-0.70%)
Jul 27, 2012	16.73	17.29	16.61	17.14	932,889	+0.47(+2.84%)
Jul 26, 2012	16.86	17.15	16.59	16.67	958,952	-0.10(-0.59%)
Jul 25, 2012	16.82	16.86	16.57	16.77	239,670	-0.05(-0.27%)
Jul 24, 2012	16.93	16.94	16.67	16.82	455,148	-0.03(-0.21%)
Jul 23, 2012	16.77	16.96	16.65	16.85	353,417	-0.28(-1.62%)
Jul 20, 2012	17.24	17.30	17.02	17.13	333,868	-0.24(-1.39%)
Jul 19, 2012	17.12	17.48	16.82	17.37	609,828	+0.19(+1.12%)
Jul 18, 2012	16.91	17.25	16.83	17.18	416,429	+0.18(+1.08%)
Jul 17, 2012	16.98	17.07	16.84	16.99	300,345	+0.03(+0.17%)
Jul 16, 2012	16.89	17.11	16.76	16.96	128,666	-0.04(-0.22%)
Jul 13, 2012	16.83	17.06	16.83	17.00	174,864	+0.25(+1.48%)
Jul 12, 2012	16.89	16.92	16.70	16.75	332,831	-0.33(-1.92%)
Jul 11, 2012	17.03	17.23	16.82	17.08	604,784	+0.15(+0.86%)
Jul 10, 2012	17.05	17.28	16.87	16.94	505,800	-0.12(-0.69%)
Jul 09, 2012	16.91	17.07	16.62	17.05	329,363	+0.02(+0.14%)
Jul 06, 2012	17.09	17.32	16.87	17.03	522,587	-0.21(-1.21%)
Jul 05, 2012	17.18	17.56	17.12	17.24	790,395	-0.08(-0.48%)
Jul 03, 2012	17.14	17.33	17.11	17.32	394,095	+0.19(+1.09%)
Jul 02, 2012	16.69	17.22	16.69	17.13	572,095	+0.33(+1.94%)
Jun 29, 2012	16.66	16.89	16.64	16.81	518,368	+0.47(+2.89%)
Jun 28, 2012	16.29	16.38	16.16	16.33	394,326	-0.11(-0.69%)
Jun 27, 2012	15.94	17.17	15.94	16.45	779,777	+0.47(+2.93%)
Jun 26, 2012	15.89	16.04	15.71	15.98	445,941	+0.04(+0.26%)
Jun 25, 2012	16.19	16.21	15.87	15.94	315,629	-0.33(-2.01%)
Jun 22, 2012	16.56	16.65	16.25	16.26	418,001	-0.14(-0.87%)
Jun 21, 2012	16.64	16.90	16.37	16.41	1,031,836	-0.35(-2.10%)
Jun 20, 2012	16.61	16.91	16.37	16.76	869,392	+0.14(+0.86%)
Jun 19, 2012	16.19	16.64	16.19	16.62	744,742	+0.52(+3.21%)
Jun 18, 2012	16.18	16.32	16.00	16.10	764,936	-0.08(-0.47%)
Jun 15, 2012	15.82	16.24	15.82	16.18	1,687,299	+0.42(+2.66%)
Jun 14, 2012	15.91	15.94	15.71	15.76	604,438	-0.03(-0.22%)
Jun 13, 2012	15.65	16.00	15.36	15.79	348,732	+0.01(+0.07%)
Jun 12, 2012	15.88	16.06	15.63	15.78	788,145	-0.03(-0.21%)
Jun 11, 2012	16.27	16.56	15.76	15.81	828,220	-0.33(-2.03%)
Jun 08, 2012	16.20	16.41	15.96	16.14	662,545	-0.01(-0.04%)
Jun 07, 2012	16.13	16.35	16.11	16.15	707,276	+0.21(+1.33%)
Jun 06, 2012	15.64	15.95	15.52	15.94	973,107	+0.34(+2.18%)
Jun 05, 2012	15.62	15.67	15.47	15.59	737,268	+0.04(+0.28%)
Jun 04, 2012	15.97	16.06	15.50	15.55	1,388,356	-0.46(-2.85%)
Jun 01, 2012	15.96	16.22	15.96	16.01	896,074	-0.14(-0.86%)
May 31, 2012	15.89	16.25	15.83	16.15	1,904,821	+0.26(+1.64%)
May 30, 2012	15.85	16.01	15.60	15.89	1,059,951	-0.07(-0.43%)
May 29, 2012	16.03	16.13	15.90	15.95	850,305	+0.05(+0.34%)
May 25, 2012	15.69	15.97	15.67	15.90	829,908	+0.21(+1.31%)
May 24, 2012	15.73	16.00	15.62	15.69	976,542	-0.07(-0.43%)
May 23, 2012	15.74	15.78	15.40	15.76	916,743	-0.02(-0.12%)
May 22, 2012	16.00	16.82	15.70	15.78	619,321	-0.25(-1.54%)
May 21, 2012	16.08	16.10	15.91	16.03	1,275,550	+0.01(+0.07%)
May 18, 2012	16.14	16.32	15.95	16.02	616,670	-0.13(-0.78%)
May 17, 2012	16.15	16.16	15.85	16.14	1,283,125	+0.02(+0.15%)
May 16, 2012	16.48	16.87	16.09	16.12	873,367	-0.33(-2.03%)
May 15, 2012	16.80	17.00	16.40	16.45	477,865	-0.41(-2.41%)
May 14, 2012	17.04	17.07	16.84	16.86	475,398	-0.42(-2.42%)
May 11, 2012	17.13	17.52	17.04	17.28	480,377	-0.05(-0.26%)
May 10, 2012	17.17	17.39	17.17	17.32	660,484	+0.28(+1.62%)
May 09, 2012	17.20	17.20	16.88	17.05	956,813	-0.26(-1.50%)
May 08, 2012	17.58	17.64	17.22	17.31	645,477	-0.33(-1.89%)
May 07, 2012	17.92	17.92	17.59	17.64	649,354	-0.28(-1.55%)
May 04, 2012	17.83	18.23	17.83	17.92	658,972	+0.05(+0.29%)
May 03, 2012	17.98	17.99	17.66	17.87	930,173	-0.07(-0.41%)
May 02, 2012	17.65	17.95	17.49	17.94	1,262,506	+0.24(+1.36%)
May 01, 2012	17.68	17.88	17.61	17.70	288,094	-0.04(-0.24%)
Apr 30, 2012	17.71	17.77	17.41	17.74	562,800	-0.01(-0.07%)
Apr 27, 2012	17.79	17.87	17.68	17.76	857,055	-0.04(-0.22%)
Apr 26, 2012	17.91	17.91	17.66	17.80	624,056	-0.06(-0.33%)
Apr 25, 2012	17.89	18.20	17.80	17.85	786,011	+0.16(+0.92%)
Apr 24, 2012	17.54	17.77	17.54	17.69	649,797	+0.22(+1.28%)
Apr 23, 2012	17.62	17.62	17.38	17.47	475,896	-0.22(-1.23%)
Apr 20, 2012	17.83	17.86	17.67	17.69	393,021	-0.00(-0.01%)
Apr 19, 2012	17.75	17.81	17.48	17.69	710,250	-0.18(-1.00%)
Apr 18, 2012	17.86	18.01	17.70	17.87	683,473	-0.07(-0.42%)
Apr 17, 2012	18.08	18.24	17.90	17.94	478,858	-0.15(-0.80%)
Apr 16, 2012	17.96	18.13	17.76	18.09	683,468	+0.03(+0.18%)
Apr 13, 2012	18.18	18.18	17.88	18.06	408,641	-0.22(-1.19%)
Apr 12, 2012	17.83	18.36	17.83	18.27	323,148	+0.38(+2.10%)
Apr 11, 2012	17.98	18.01	17.86	17.90	859,831	+0.15(+0.87%)
Apr 10, 2012	17.92	17.98	17.69	17.74	3,046,103	-0.20(-1.13%)
Apr 09, 2012	18.06	18.07	17.91	17.95	563,033	-0.32(-1.76%)
Apr 05, 2012	18.03	18.31	17.87	18.27	547,840	-0.13(-0.72%)
Apr 03, 2012	18.72	18.40	18.40	18.40	2,980,038	-0.35(-1.88%)
Apr 02, 2012	18.43	18.78	18.28	18.75	783,607	+0.34(+1.82%)
Mar 30, 2012	18.37	18.62	18.30	18.42	767,919	+0.13(+0.73%)
Mar 29, 2012	18.15	18.32	17.96	18.28	861,041	-0.03(-0.14%)
Mar 28, 2012	18.55	18.55	18.19	18.31	783,093	-0.30(-1.59%)
Mar 27, 2012	18.78	18.82	18.56	18.60	705,528	-0.27(-1.42%)
Mar 26, 2012	18.46	18.87	18.45	18.87	1,047,575	+0.48(+2.63%)
Mar 23, 2012	18.07	18.39	17.85	18.39	650,620	+0.30(+1.64%)
Mar 22, 2012	18.24	18.24	17.94	18.09	591,758	-0.13(-0.72%)
Mar 21, 2012	18.06	18.31	17.97	18.22	550,187	+0.28(+1.59%)
Mar 20, 2012	18.01	18.08	17.84	17.94	1,384,967	-0.25(-1.36%)
Mar 19, 2012	18.14	18.42	18.14	18.19	520,807	-0.05(-0.29%)
Mar 16, 2012	18.34	18.34	18.20	18.24	740,905	-0.00(-0.02%)
Mar 15, 2012	17.83	18.26	17.83	18.24	658,235	+0.40(+2.23%)
Mar 14, 2012	17.91	18.01	17.77	17.85	746,383	-0.08(-0.47%)
Mar 13, 2012	17.71	17.93	17.71	17.93	740,077	+0.27(+1.55%)
Mar 12, 2012	17.76	17.77	17.57	17.66	667,107	-0.13(-0.73%)
Mar 09, 2012	17.71	17.79	17.61	17.79	531,666	+0.10(+0.56%)
Mar 08, 2012	17.53	17.70	17.53	17.69	563,192	+0.31(+1.79%)
Mar 07, 2012	17.06	17.42	17.03	17.38	1,591,447	+0.51(+3.04%)
Mar 06, 2012	17.05	17.06	16.83	16.86	1,358,397	-0.35(-2.05%)
Mar 05, 2012	17.57	17.57	16.97	17.22	1,240,962	-0.40(-2.29%)
Mar 02, 2012	17.71	17.71	17.52	17.62	580,670	-0.09(-0.50%)
Mar 01, 2012	17.51	17.80	17.51	17.71	714,914	+0.38(+2.19%)
Feb 29, 2012	17.65	17.94	17.33	17.33	1,273,507	-0.33(-1.89%)
Feb 28, 2012	17.36	17.67	17.36	17.66	1,882,963	+0.29(+1.66%)
Feb 27, 2012	17.12	17.40	16.87	17.37	604,019	+0.19(+1.10%)
Feb 24, 2012	16.96	17.25	16.69	17.19	746,664	+0.17(+1.02%)
Feb 23, 2012	17.00	17.17	16.97	17.01	893,361	-0.02(-0.14%)
Feb 22, 2012	17.49	17.67	16.99	17.04	2,213,890	-0.56(-3.20%)
Feb 21, 2012	17.26	17.60	17.26	17.60	1,629,470	+0.03(+0.16%)
Feb 17, 2012	16.85	17.72	16.80	17.57	2,031,366	+0.79(+4.72%)
Feb 16, 2012	16.61	16.79	16.54	16.78	749,109	+0.20(+1.21%)
Feb 15, 2012	16.72	16.87	16.49	16.58	807,125	-0.16(-0.98%)
Feb 14, 2012	16.90	17.05	16.64	16.74	807,994	-0.11(-0.63%)
Feb 13, 2012	16.85	17.02	16.53	16.85	1,432,171	+0.12(+0.70%)
Feb 10, 2012	16.66	16.77	16.60	16.73	984,525	-0.15(-0.91%)
Feb 09, 2012	17.03	17.32	16.73	16.89	1,955,821	+0.04(+0.27%)
Feb 08, 2012	16.95	17.21	16.76	16.84	1,322,496	-0.02(-0.14%)
Feb 07, 2012	16.79	17.05	16.78	16.87	3,224,602	+0.07(+0.43%)
Feb 06, 2012	16.75	16.87	16.66	16.79	1,148,766	-0.03(-0.18%)
Feb 03, 2012	16.96	17.06	16.54	16.82	4,659,036	+0.09(+0.54%)
Feb 02, 2012	17.42	17.51	16.70	16.73	3,679,349	-0.59(-3.43%)
Feb 01, 2012	17.43	17.58	17.32	17.33	2,067,852	-0.11(-0.61%)
Jan 31, 2012	17.31	17.71	17.27	17.43	1,830,150	+0.22(+1.31%)
Jan 30, 2012	17.41	17.49	17.09	17.21	1,028,554	-0.36(-2.07%)
Jan 27, 2012	17.58	17.77	17.49	17.57	2,717,888	-0.01(-0.05%)
Jan 26, 2012	17.83	17.97	17.45	17.58	786,215	-0.03(-0.19%)
Jan 25, 2012	17.65	17.75	17.48	17.62	1,072,065	-0.08(-0.45%)
Jan 24, 2012	17.83	17.83	17.67	17.70	996,267	-0.26(-1.43%)
Jan 23, 2012	17.85	18.01	17.78	17.95	593,142	+0.09(+0.50%)
Jan 20, 2012	18.09	18.31	17.83	17.86	1,331,803	-0.22(-1.24%)
Jan 19, 2012	17.67	18.10	17.67	18.09	936,652	+0.36(+2.05%)
Jan 18, 2012	17.33	17.75	17.33	17.72	1,368,718	+0.42(+2.45%)
Jan 17, 2012	17.15	17.57	17.15	17.30	1,569,930	+0.50(+2.95%)
Jan 13, 2012	16.62	16.86	16.62	16.80	923,676	+0.04(+0.23%)
Jan 12, 2012	16.71	16.99	16.71	16.77	954,420	+0.12(+0.73%)
Jan 11, 2012	16.37	16.67	16.37	16.64	663,452	+0.17(+1.04%)
Jan 10, 2012	16.41	16.58	16.41	16.47	689,961	+0.25(+1.54%)
Jan 09, 2012	16.13	16.29	16.11	16.22	406,215	+0.03(+0.20%)
Jan 06, 2012	16.19	16.46	16.17	16.19	544,358	-0.02(-0.12%)
Jan 05, 2012	16.16	16.25	15.94	16.21	1,516,313	-0.04(-0.24%)
Jan 04, 2012	16.26	16.46	16.15	16.25	997,917	+0.05(+0.33%)
Dec 30, 2011	15.88	16.22	15.83	16.19	795,368	+0.23(+1.43%)
Dec 29, 2011	15.69	15.99	15.58	15.97	678,041	+0.29(+1.84%)
Dec 28, 2011	15.78	15.94	15.55	15.68	954,098	-0.16(-1.01%)
Dec 27, 2011	15.69	15.98	15.59	15.84	735,417	+0.02(+0.11%)
Dec 23, 2011	15.73	15.87	15.44	15.82	407,070	+0.41(+2.67%)
Dec 21, 2011	15.28	15.42	15.24	15.41	975,288	+0.02(+0.11%)
Dec 20, 2011	15.45	15.51	15.34	15.39	1,199,162	+0.10(+0.63%)
Dec 19, 2011	15.41	15.41	15.22	15.30	2,094,403	-0.13(-0.82%)
Dec 16, 2011	15.43	15.73	15.25	15.42	1,688,894	+0.24(+1.61%)
Dec 15, 2011	15.30	15.39	15.08	15.18	1,262,021	+0.11(+0.71%)
Dec 14, 2011	14.99	15.60	14.97	15.07	2,125,568	-0.68(-4.29%)
Dec 13, 2011	15.85	16.07	15.62	15.75	1,831,533	-0.10(-0.66%)
Dec 12, 2011	15.74	15.88	15.51	15.85	2,413,335	+0.07(+0.43%)
Dec 09, 2011	15.36	15.85	15.35	15.78	2,552,974	+0.51(+3.33%)
Dec 08, 2011	15.23	15.46	14.94	15.27	1,987,187	-0.19(-1.20%)
Dec 07, 2011	14.77	15.71	14.72	15.46	16,451,975	+1.22(+8.55%)
Dec 06, 2011	14.05	14.53	13.99	14.24	4,667,399	+0.23(+1.63%)
Dec 05, 2011	14.07	14.12	13.83	14.01	3,007,417	+0.08(+0.57%)
Dec 02, 2011	14.19	14.22	13.82	13.94	1,303,601	-0.04(-0.32%)
Dec 01, 2011	14.33	14.38	13.89	13.98	1,956,639	-0.29(-2.04%)
Nov 30, 2011	14.04	14.28	13.98	14.27	3,648,001	+0.65(+4.76%)
Nov 29, 2011	13.76	13.94	13.52	13.62	1,575,610	-0.17(-1.23%)
Nov 28, 2011	13.91	14.12	13.71	13.79	2,569,970	+0.38(+2.84%)
Nov 25, 2011	13.56	13.86	13.28	13.41	1,962,959	-0.10(-0.78%)
Nov 23, 2011	13.78	13.78	13.44	13.52	2,900,201	-0.50(-3.54%)
Nov 22, 2011	14.27	14.47	14.01	14.01	5,206,442	-1.37(-8.90%)
Nov 21, 2011	15.55	15.55	15.15	15.38	1,018,448	-0.44(-2.76%)
Nov 18, 2011	16.20	16.25	15.76	15.82	1,200,625	-0.33(-2.05%)
Nov 17, 2011	16.57	16.57	16.01	16.15	1,070,574	-0.36(-2.15%)
Nov 16, 2011	16.97	16.98	16.49	16.50	705,107	-0.56(-3.30%)
Nov 15, 2011	17.12	17.22	16.80	17.07	859,695	+0.00(+0.00%)
Nov 14, 2011	17.11	17.23	16.91	17.07	602,729	-0.13(-0.75%)
Nov 11, 2011	16.82	17.20	16.76	17.20	567,287	+0.51(+3.05%)
Nov 10, 2011	16.72	16.91	16.50	16.69	815,015	+0.07(+0.42%)
Nov 09, 2011	16.72	16.86	16.51	16.62	923,751	-0.53(-3.11%)
Nov 08, 2011	17.16	17.24	16.82	17.15	485,159	+0.35(+2.10%)
Nov 07, 2011	16.61	16.85	16.45	16.80	653,691	+0.02(+0.10%)
Nov 04, 2011	16.97	16.97	16.59	16.78	1,319,518	-0.19(-1.11%)
Nov 03, 2011	17.07	17.19	16.67	16.97	1,212,639	+0.03(+0.18%)
Nov 02, 2011	16.45	16.95	16.35	16.94	2,261,711	+0.66(+4.05%)