Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3222	3263	3222	3255	0	+33.10(+1.03%)
Nov 29, 2009	3184	3240	3168	3222	0	+0.00(+0.00%)
Nov 28, 2009	3184	3240	3168	3222	0	+38.18(+1.20%)
Nov 27, 2009	3254	3256	3182	3184	0	-70.25(-2.16%)
Nov 26, 2009	3251	3260	3232	3254	0	+3.14(+0.10%)
Nov 25, 2009	3269	3270	3241	3251	0	-17.70(-0.54%)
Nov 24, 2009	3290	3308	3261	3269	0	+0.00(+0.00%)
Nov 23, 2009	3290	3308	3261	3269	0	-20.75(-0.63%)
Nov 22, 2009	3264	3290	3261	3290	0	+0.00(+0.00%)
Nov 21, 2009	3264	3290	3261	3290	0	+25.44(+0.78%)
Nov 20, 2009	3252	3270	3228	3264	0	+12.53(+0.39%)
Nov 19, 2009	3284	3296	3246	3252	0	-32.47(-0.99%)
Nov 18, 2009	3325	3326	3281	3284	0	-40.82(-1.23%)
Nov 17, 2009	3337	3350	3318	3325	0	+0.00(+0.00%)
Nov 16, 2009		3325	3325	3325	0	-12.15(-0.36%)
Nov 15, 2009	3344	3359	3335	3337	0	+0.00(+0.00%)
Nov 14, 2009	3344	3359	3335	3337	0	-6.78(-0.20%)
Nov 13, 2009	3374	3374	3343	3344	0	-29.91(-0.89%)
Nov 12, 2009	3389	3395	3371	3374	0	-15.61(-0.46%)
Nov 11, 2009	3403	3406	3389	3389	0	-14.04(-0.41%)
Nov 10, 2009	3364	3403	3364	3403	0	+0.00(+0.00%)
Nov 09, 2009	3364	3403	3364	3403	0	+39.18(+1.16%)
Nov 08, 2009	3352	3366	3333	3364	0	+0.00(+0.00%)
Nov 07, 2009	3352	3366	3333	3364	0	+12.62(+0.38%)
Nov 06, 2009	3347	3354	3344	3352	0	+4.60(+0.14%)
Nov 05, 2009	3292	3351	3292	3347	0	+55.29(+1.68%)
Nov 04, 2009	3287	3298	3254	3292	0	+5.04(+0.15%)
Nov 03, 2009	3314	3333	3283	3287	0	+0.00(+0.00%)
Nov 02, 2009	3314	3333	3283	3287	0	-27.77(-0.84%)
Nov 01, 2009	3372	3379	3303	3314	0	+0.00(+0.00%)
Oct 31, 2009	3372	3379	3303	3314	0	+0.00(+0.00%)
Oct 30, 2009	3372	3379	3303	3314	0	-57.57(-1.71%)
Oct 29, 2009	3322	3374	3320	3372	0	+50.27(+1.51%)
Oct 28, 2009	3372	3372	3321	3322	0	-50.42(-1.50%)
Oct 27, 2009	3406	3406	3370	3372	0	-33.39(-0.98%)
Oct 26, 2009	3422	3436	3404	3406	0	-16.39(-0.48%)
Oct 25, 2009	3414	3435	3414	3422	0	+0.00(+0.00%)
Oct 24, 2009	3414	3435	3414	3422	0	+0.00(+0.00%)
Oct 23, 2009	3414	3435	3414	3422	0	+7.68(+0.22%)
Oct 22, 2009	3424	3424	3397	3414	0	-9.74(-0.28%)
Oct 21, 2009	3445	3449	3422	3424	0	-21.15(-0.61%)
Oct 20, 2009	3456	3464	3433	3445	0	-11.23(-0.32%)
Oct 19, 2009	3447	3478	3447	3456	0	+9.71(+0.28%)
Oct 16, 2009	3437	3453	3431	3447	0	+9.66(+0.28%)
Oct 15, 2009	3465	3469	3436	3437	0	-27.66(-0.80%)
Oct 14, 2009	3481	3512	3461	3465	0	-16.64(-0.48%)
Oct 13, 2009	3457	3485	3457	3481	0	+24.56(+0.71%)
Oct 12, 2009	3457	3457	3457	3457	0	+0.00(+0.00%)
Oct 09, 2009	3424	3458	3417	3457	0	+33.14(+0.97%)
Oct 08, 2009	3429	3442	3419	3424	0	-5.65(-0.16%)
Oct 07, 2009	3418	3434	3409	3429	0	+11.61(+0.34%)
Oct 06, 2009	3391	3419	3370	3418	0	+26.94(+0.79%)
Oct 05, 2009	3350	3391	3349	3391	0	+40.47(+1.21%)
Oct 02, 2009	3352	3357	3335	3350	0	-2.00(-0.06%)
Oct 01, 2009	3373	3375	3351	3352	0	-20.62(-0.61%)
Sep 30, 2009	3369	3378	3306	3373	0	+3.78(+0.11%)
Sep 29, 2009	3359	3371	3359	3369	0	+10.55(+0.31%)
Sep 28, 2009	3320	3360	3320	3359	0	+39.04(+1.18%)
Sep 25, 2009	3316	3325	3314	3320	0	+3.09(+0.09%)
Sep 24, 2009	3317	3330	3131	3316	0	-0.59(-0.02%)
Sep 23, 2009	3295	3333	3295	3317	0	+22.13(+0.67%)
Sep 22, 2009	3297	3307	3294	3295	0	-2.40(-0.07%)
Sep 21, 2009	3297	3305	3287	3297	0	+0.10(+0.00%)
Sep 18, 2009		3297	3297	3297	0	+0.00(+0.00%)
Sep 17, 2009	3273	3298	3272	3297	0	+24.27(+0.74%)
Sep 16, 2009	3233	3276	3233	3273	0	+39.67(+1.23%)
Sep 15, 2009	3234	3246	3226	3233	0	-0.47(-0.01%)
Sep 14, 2009	3246	3246	3231	3234	0	-12.14(-0.37%)
Sep 11, 2009	3232	3253	3232	3246	0	+14.33(+0.44%)
Sep 10, 2009	3203	3236	3203	3232	0	+28.19(+0.88%)
Sep 09, 2009	3198	3229	3198	3203	0	+4.98(+0.16%)
Sep 08, 2009	3190	3210	3190	3198	0	+8.50(+0.27%)
Sep 07, 2009	3199	3211	3188	3190	0	-9.56(-0.30%)
Sep 04, 2009	3192	3201	3190	3199	0	+7.76(+0.24%)
Sep 03, 2009	3147	3194	3145	3192	0	+45.01(+1.43%)
Sep 02, 2009	3133	3154	3125	3147	0	+14.08(+0.45%)