Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.81	10.81	10.57	10.63	536,179	-0.24(-2.20%)
Aug 28, 2009	10.68	10.89	10.65	10.87	651,414	+0.22(+2.05%)
Aug 27, 2009	10.71	10.80	10.60	10.65	414,946	-0.09(-0.85%)
Aug 26, 2009	10.77	10.84	10.66	10.74	326,571	-0.04(-0.38%)
Aug 25, 2009	10.68	10.85	10.68	10.78	361,397	+0.10(+0.97%)
Aug 24, 2009	10.76	10.95	10.63	10.68	463,253	-0.07(-0.64%)
Aug 21, 2009	10.81	10.92	10.68	10.75	538,890	+0.01(+0.08%)
Aug 20, 2009	10.67	10.75	10.66	10.74	604,200	+0.08(+0.76%)
Aug 19, 2009	10.52	10.67	10.52	10.66	694,193	+0.02(+0.16%)
Aug 18, 2009	10.61	10.68	10.56	10.64	344,258	-0.01(-0.10%)
Aug 17, 2009	10.72	10.89	10.57	10.65	459,507	-0.30(-2.75%)
Aug 14, 2009	10.63	10.96	10.60	10.95	890,134	+0.05(+0.50%)
Aug 13, 2009	10.97	10.97	10.71	10.90	577,919	+0.10(+0.92%)
Aug 12, 2009	10.57	10.91	10.48	10.80	1,061,397	+0.20(+1.84%)
Aug 11, 2009	10.64	10.69	10.53	10.60	1,484,374	-0.09(-0.80%)
Aug 10, 2009	10.61	10.76	10.61	10.69	917,605	-0.01(-0.08%)
Aug 07, 2009	10.58	10.74	10.52	10.70	1,162,121	+0.24(+2.26%)
Aug 06, 2009	10.68	10.69	10.35	10.46	505,243	-0.22(-2.02%)
Aug 05, 2009	10.70	10.76	10.55	10.68	921,831	+0.01(+0.08%)
Aug 04, 2009	10.49	10.69	10.45	10.67	718,828	+0.17(+1.62%)
Aug 03, 2009	10.39	10.51	10.31	10.50	438,536	+0.30(+2.91%)
Jul 31, 2009	10.22	10.31	10.18	10.20	921,297	-0.04(-0.39%)
Jul 30, 2009	10.37	10.37	10.20	10.24	807,473	+0.01(+0.14%)
Jul 29, 2009	9.972	10.30	9.970	10.23	552,341	-0.09(-0.87%)
Jul 28, 2009	10.34	10.49	10.25	10.32	1,063,443	-0.20(-1.92%)
Jul 27, 2009	10.47	10.54	10.36	10.52	879,687	+0.04(+0.36%)
Jul 24, 2009	10.44	10.49	10.38	10.48	1,342,344	+0.06(+0.54%)
Jul 23, 2009	10.38	10.51	10.37	10.42	1,317,391	+0.04(+0.36%)
Jul 22, 2009	10.53	10.53	10.37	10.39	1,074,064	-0.07(-0.70%)
Jul 21, 2009	10.58	10.64	10.45	10.46	546,265	-0.12(-1.18%)
Jul 20, 2009	10.27	10.61	10.27	10.58	714,746	+0.34(+3.37%)
Jul 17, 2009	10.39	10.39	10.18	10.24	792,819	-0.08(-0.81%)
Jul 16, 2009	10.30	10.57	10.22	10.32	1,174,754	+0.12(+1.14%)
Jul 15, 2009	10.03	10.22	10.01	10.21	1,499,684	+0.33(+3.39%)
Jul 14, 2009	9.970	10.12	9.802	9.871	2,001,052	-0.10(-1.02%)
Jul 13, 2009	9.426	9.987	9.426	9.972	2,360,591	+0.59(+6.24%)
Jul 10, 2009	9.370	9.426	9.235	9.387	817,617	+0.01(+0.16%)
Jul 09, 2009	9.405	9.443	9.299	9.372	589,223	-0.01(-0.11%)
Jul 08, 2009	9.385	9.513	9.312	9.383	1,294,918	-0.01(-0.07%)
Jul 07, 2009	9.281	9.414	9.241	9.389	978,423	+0.05(+0.51%)
Jul 06, 2009	9.518	9.518	9.293	9.341	750,780	-0.21(-2.24%)
Jul 02, 2009	9.347	9.555	9.347	9.555	501,714	-0.06(-0.58%)
Jul 01, 2009	9.405	9.746	9.405	9.611	951,796	-0.09(-0.90%)
Jun 30, 2009	9.497	9.715	9.453	9.698	1,235,366	+0.22(+2.30%)
Jun 29, 2009	9.553	9.553	9.330	9.480	699,354	-0.03(-0.35%)
Jun 26, 2009	9.372	9.534	9.345	9.513	537,609	+0.11(+1.19%)
Jun 25, 2009	9.206	9.443	9.196	9.401	1,063,785	+0.11(+1.21%)
Jun 24, 2009	9.117	9.318	9.042	9.289	1,538,631	+0.25(+2.78%)
Jun 23, 2009	9.144	9.225	8.853	9.038	2,621,332	-0.10(-1.11%)
Jun 22, 2009	9.073	9.181	9.073	9.139	1,681,875	-0.03(-0.29%)
Jun 19, 2009	9.200	9.297	9.154	9.166	1,388,700	-0.02(-0.18%)
Jun 18, 2009	9.075	9.202	9.038	9.183	902,493	+0.12(+1.33%)
Jun 17, 2009	8.990	9.150	8.946	9.063	1,609,574	+0.02(+0.21%)
Jun 16, 2009	9.181	9.362	9.013	9.044	1,036,739	-0.11(-1.25%)
Jun 15, 2009	8.934	9.214	8.872	9.158	1,458,839	-0.04(-0.38%)
Jun 12, 2009	9.119	9.220	9.054	9.194	1,074,271	+0.01(+0.07%)
Jun 11, 2009	8.926	9.272	8.926	9.187	1,233,830	+0.21(+2.31%)
Jun 10, 2009	9.061	9.061	8.811	8.980	776,859	-0.01(-0.07%)
Jun 09, 2009	8.865	9.025	8.865	8.986	979,521	+0.14(+1.55%)
Jun 08, 2009	8.791	8.896	8.724	8.849	1,572,346	+0.16(+1.82%)
Jun 05, 2009	8.832	8.899	8.570	8.691	1,055,856	-0.03(-0.38%)
Jun 04, 2009	8.689	8.755	8.595	8.724	1,452,075	+0.04(+0.41%)
Jun 03, 2009	8.778	8.838	8.504	8.689	2,076,482	-0.11(-1.30%)
Jun 02, 2009	8.818	8.994	8.772	8.803	1,240,965	-0.01(-0.16%)
Jun 01, 2009	8.741	8.847	8.670	8.818	1,266,004	+0.17(+1.92%)
May 29, 2009	8.739	8.751	8.554	8.651	1,313,083	+0.08(+0.92%)
May 28, 2009	8.396	8.575	8.383	8.572	727,600	+0.22(+2.59%)
May 27, 2009	8.475	8.622	8.315	8.356	714,784	-0.13(-1.57%)
May 26, 2009	8.234	8.506	8.003	8.489	1,029,344	+0.18(+2.20%)
May 22, 2009	8.201	8.325	8.103	8.307	865,707	+0.11(+1.29%)
May 21, 2009	8.261	8.377	8.080	8.201	635,426	-0.23(-2.76%)
May 20, 2009	8.637	8.637	8.394	8.433	1,508,739	+0.01(+0.10%)
May 19, 2009	8.506	8.506	8.271	8.425	1,178,755	+0.07(+0.82%)
May 18, 2009	8.101	8.373	8.088	8.356	1,823,506	+0.36(+4.44%)
May 15, 2009	7.827	8.041	7.781	8.001	1,204,034	+0.11(+1.42%)
May 14, 2009	7.742	7.906	7.733	7.889	847,884	+0.18(+2.34%)
May 13, 2009	7.791	7.825	7.656	7.708	1,105,987	-0.21(-2.60%)
May 12, 2009	7.960	8.039	7.875	7.914	1,695,731	-0.01(-0.18%)
May 11, 2009	7.798	8.066	7.789	7.929	1,024,814	+0.06(+0.71%)
May 08, 2009	7.985	8.072	7.827	7.872	2,431,043	+0.01(+0.19%)
May 07, 2009	7.995	8.066	7.789	7.858	2,667,958	-0.04(-0.45%)
May 06, 2009	7.897	7.997	7.848	7.893	1,731,048	+0.02(+0.26%)
May 05, 2009	7.910	7.972	7.789	7.872	3,258,270	-0.04(-0.50%)
May 04, 2009	7.789	7.922	7.789	7.912	2,502,603	+0.22(+2.92%)
May 01, 2009	7.476	7.833	7.372	7.688	2,356,451	+0.33(+4.52%)
Apr 30, 2009	7.415	7.559	7.285	7.355	736,602	-0.04(-0.48%)
Apr 29, 2009	7.229	7.467	7.204	7.391	1,307,079	+0.14(+1.95%)
Apr 28, 2009	7.033	7.276	7.029	7.249	2,333,713	+0.18(+2.62%)
Apr 27, 2009	7.162	7.249	6.975	7.064	1,263,520	-0.25(-3.46%)
Apr 24, 2009	7.328	7.442	7.249	7.318	971,727	-0.01(-0.14%)
Apr 23, 2009	7.291	7.378	7.251	7.328	1,072,436	+0.04(+0.60%)
Apr 22, 2009	7.195	7.370	6.985	7.285	1,670,735	+0.15(+2.04%)
Apr 21, 2009	7.052	7.172	6.990	7.139	876,625	-0.10(-1.38%)
Apr 20, 2009	7.473	7.526	7.215	7.239	663,506	-0.35(-4.66%)
Apr 17, 2009	7.650	7.703	7.569	7.593	901,428	-0.08(-0.98%)
Apr 16, 2009	7.569	7.701	7.465	7.668	1,778,922	+0.15(+2.03%)
Apr 15, 2009	7.223	7.518	7.116	7.516	1,904,257	+0.29(+4.05%)
Apr 14, 2009	7.353	7.396	7.172	7.223	2,405,314	-0.22(-2.90%)
Apr 13, 2009	7.369	7.473	7.227	7.439	816,278	+0.07(+0.94%)
Apr 09, 2009	7.331	7.512	7.331	7.369	1,892,248	+0.17(+2.34%)
Apr 08, 2009	7.073	7.201	7.030	7.201	716,610	+0.17(+2.40%)
Apr 07, 2009	7.028	7.101	6.807	7.032	872,252	-0.15(-2.09%)
Apr 06, 2009	7.085	7.209	7.061	7.183	840,271	-0.04(-0.59%)
Apr 03, 2009	7.183	7.229	7.034	7.225	1,370,519	+0.11(+1.54%)
Apr 02, 2009	7.298	7.384	7.077	7.116	2,162,682	+0.00(+0.00%)
Apr 01, 2009	6.900	7.128	6.900	7.116	1,194,138	+0.14(+1.95%)
Mar 31, 2009	7.053	7.246	6.957	6.979	1,283,185	-0.07(-0.92%)
Mar 30, 2009	6.963	7.113	6.963	7.044	1,396,717	-0.33(-4.46%)
Mar 26, 2009	7.538	7.558	7.274	7.374	1,380,870	-0.04(-0.58%)
Mar 25, 2009	7.487	7.524	7.201	7.416	1,476,453	+0.11(+1.53%)
Mar 24, 2009	7.148	7.536	6.931	7.304	1,823,276	-0.15(-2.02%)
Mar 23, 2009	7.422	7.482	7.414	7.455	2,123,176	+0.33(+4.65%)
Mar 20, 2009	7.355	7.416	7.079	7.124	1,240,859	-0.23(-3.15%)
Mar 19, 2009	7.648	7.924	7.219	7.355	1,226,566	-0.07(-0.88%)
Mar 18, 2009	7.172	7.441	7.040	7.420	1,886,317	+0.21(+2.87%)
Mar 17, 2009	7.012	7.213	7.012	7.213	712,141	+0.29(+4.17%)
Mar 16, 2009	7.250	7.250	6.925	6.925	612,001	-0.05(-0.73%)
Mar 13, 2009	6.931	7.014	6.872	6.975	0	+0.10(+1.51%)
Mar 12, 2009	6.650	6.890	6.571	6.872	1,588,568	+0.24(+3.58%)
Mar 11, 2009	6.790	6.878	6.601	6.634	1,584,143	-0.04(-0.58%)
Mar 10, 2009	6.614	6.742	6.563	6.673	1,861,123	+0.33(+5.19%)
Mar 09, 2009	6.319	6.410	6.209	6.343	605,509	-0.10(-1.58%)
Mar 06, 2009	6.569	6.618	6.211	6.445	0	-0.06(-0.91%)
Mar 05, 2009	6.727	6.744	6.502	6.504	1,558,841	-0.32(-4.65%)
Mar 04, 2009	6.764	6.916	6.654	6.821	1,258,887	+0.13(+1.97%)
Mar 02, 2009	7.010	7.026	6.648	6.689	1,263,784	-0.41(-5.75%)
Feb 27, 2009	7.089	7.248	7.089	7.097	0	-0.14(-1.96%)
Feb 26, 2009	7.435	7.481	7.223	7.239	934,895	-0.05(-0.70%)
Feb 25, 2009	7.365	7.437	7.091	7.290	1,079,517	-0.12(-1.64%)
Feb 24, 2009	7.126	7.428	7.071	7.412	851,114	+0.42(+6.05%)
Feb 23, 2009	7.103	7.122	6.927	6.990	1,250,859	-0.06(-0.86%)
Feb 20, 2009	7.193	7.193	6.894	7.050	844,066	-0.10(-1.39%)
Feb 19, 2009	7.345	7.430	7.128	7.150	1,363,782	-0.15(-2.06%)
Feb 18, 2009	7.345	7.430	7.235	7.300	1,603,721	+0.04(+0.53%)
Feb 17, 2009	7.497	7.497	7.144	7.262	2,007,242	-0.23(-3.09%)
Feb 13, 2009	7.416	7.599	7.266	7.493	2,304,184	+0.16(+2.13%)
Feb 12, 2009	7.416	7.416	7.262	7.337	3,745,482	+0.01(+0.08%)
Feb 11, 2009	7.304	7.459	7.278	7.331	2,903,099	-0.04(-0.61%)
Feb 10, 2009	7.666	7.743	7.351	7.376	1,301,095	-0.35(-4.47%)
Feb 09, 2009	7.780	7.790	7.668	7.721	1,465,586	-0.05(-0.65%)
Feb 06, 2009	7.688	7.902	7.688	7.772	3,365,236	+0.00(+0.03%)
Feb 05, 2009	7.546	7.792	7.205	7.770	1,694,910	+0.12(+1.54%)
Feb 04, 2009	7.678	7.772	7.550	7.652	1,828,591	+0.02(+0.32%)
Feb 03, 2009	7.475	7.634	7.353	7.628	1,236,843	+0.22(+3.02%)
Feb 02, 2009	7.075	7.428	7.075	7.404	1,543,505	+0.22(+3.00%)
Jan 30, 2009	7.183	7.337	7.162	7.189	0	-0.01(-0.14%)
Jan 29, 2009	7.459	7.459	7.185	7.199	970,764	-0.20(-2.69%)
Jan 28, 2009	7.347	7.422	7.276	7.398	1,976,595	+0.32(+4.51%)
Jan 27, 2009	7.093	7.152	6.941	7.079	1,740,435	+0.13(+1.81%)
Jan 26, 2009	7.063	7.130	6.904	6.953	1,459,921	+0.01(+0.09%)
Jan 23, 2009	6.650	7.091	6.638	6.947	2,295,837	-0.04(-0.55%)
Jan 22, 2009	6.951	7.071	6.849	6.985	1,848,435	-0.04(-0.61%)
Jan 21, 2009	7.790	7.367	6.898	7.028	2,966,347	-0.05(-0.72%)
Jan 20, 2009	7.300	7.357	7.018	7.079	1,300,022	-0.39(-5.17%)
Jan 16, 2009	7.528	7.607	7.266	7.465	946,899	+0.15(+2.03%)
Jan 15, 2009	7.449	7.465	7.193	7.317	1,191,834	-0.14(-1.91%)
Jan 14, 2009	7.437	7.550	7.382	7.459	1,318,660	-0.31(-4.03%)
Jan 13, 2009	7.721	7.914	7.662	7.772	1,488,393	-0.00(-0.03%)
Jan 12, 2009	7.749	8.005	7.701	7.774	1,874,377	-0.12(-1.49%)
Jan 09, 2009	7.579	7.961	7.579	7.892	1,033,594	+0.17(+2.18%)
Jan 08, 2009	7.359	7.733	7.359	7.723	1,451,810	+0.29(+3.97%)
Jan 07, 2009	7.544	7.544	7.349	7.428	1,199,847	-0.21(-2.77%)
Jan 06, 2009	7.538	7.666	7.432	7.640	1,050,061	+0.30(+4.04%)
Jan 05, 2009	7.193	7.378	7.160	7.343	1,237,502	+0.04(+0.61%)
Jan 02, 2009	7.079	7.339	7.012	7.298	0	+0.18(+2.54%)
Jan 01, 2009	6.963	7.174	6.912	7.118	0	+0.00(+0.00%)
Dec 31, 2008	6.963	7.174	6.912	7.118	523,086	+0.22(+3.12%)
Dec 30, 2008	6.827	6.906	6.691	6.902	884,350	+0.05(+0.74%)
Dec 29, 2008	6.803	6.874	6.717	6.851	583,421	-0.01(-0.09%)
Dec 26, 2008	6.780	6.868	6.744	6.857	405,966	+0.05(+0.72%)
Dec 24, 2008	6.736	6.890	6.736	6.809	253,292	-0.09(-1.27%)
Dec 23, 2008	6.927	6.953	6.837	6.896	880,481	+0.01(+0.15%)
Dec 22, 2008	7.030	7.030	6.740	6.886	651,822	-0.04(-0.59%)
Dec 19, 2008	7.093	7.178	6.851	6.927	500,944	+0.00(+0.03%)
Dec 18, 2008	6.975	7.085	6.857	6.925	616,204	-0.08(-1.13%)
Dec 17, 2008	7.120	7.138	6.912	7.004	889,409	-0.28(-3.90%)
Dec 16, 2008	6.705	7.317	6.620	7.288	1,607,979	+0.55(+8.21%)
Dec 15, 2008	6.638	6.845	6.638	6.736	880,900	-0.14(-2.07%)
Dec 12, 2008	6.415	6.902	6.402	6.878	1,427,246	+0.39(+5.98%)
Dec 11, 2008	6.754	7.008	6.343	6.490	1,665,483	-0.26(-3.91%)
Dec 10, 2008	6.862	6.900	6.510	6.754	868,399	-0.05(-0.81%)
Dec 09, 2008	6.766	6.916	6.689	6.809	1,987,383	-0.19(-2.67%)
Dec 08, 2008	6.782	7.057	6.768	6.996	1,695,894	+0.34(+5.13%)
Dec 05, 2008	5.976	6.660	5.974	6.654	1,330,639	+0.52(+8.41%)
Dec 04, 2008	6.161	6.358	6.075	6.138	870,190	-0.22(-3.39%)
Dec 03, 2008	6.211	6.390	6.075	6.354	1,104,721	-0.04(-0.64%)
Dec 02, 2008	6.341	6.469	6.159	6.394	1,555,509	+0.13(+2.14%)
Dec 01, 2008	6.451	6.766	6.205	6.260	1,392,485	-0.51(-7.48%)
Nov 28, 2008	6.756	6.857	6.573	6.766	891,378	-0.07(-1.01%)
Nov 26, 2008	6.500	6.866	6.410	6.835	2,376,449	+0.40(+6.29%)
Nov 25, 2008	6.565	6.626	6.256	6.431	1,536,137	-0.07(-1.00%)
Nov 24, 2008	6.012	6.640	6.012	6.496	3,041,392	+0.31(+4.96%)
Nov 21, 2008	6.189	6.289	5.646	6.189	1,456,746	+0.41(+7.18%)
Nov 20, 2008	6.067	6.417	5.699	5.774	1,005,289	-0.47(-7.58%)
Nov 19, 2008	6.687	6.711	6.122	6.248	1,356,227	-0.31(-4.74%)
Nov 18, 2008	6.319	6.587	6.268	6.559	1,344,966	+0.17(+2.61%)
Nov 17, 2008	6.768	6.768	6.358	6.392	1,051,690	-0.18(-2.69%)
Nov 14, 2008	6.841	7.154	6.514	6.569	2,031,309	-0.59(-8.18%)
Nov 13, 2008	6.593	7.300	6.390	7.154	3,158,773	+0.39(+5.83%)
Nov 12, 2008	7.250	7.422	6.675	6.760	1,572,553	-0.72(-9.59%)
Nov 11, 2008	7.432	7.573	7.233	7.477	1,641,657	-0.04(-0.57%)
Nov 10, 2008	7.412	7.695	7.355	7.520	1,488,023	+0.28(+3.84%)
Nov 07, 2008	7.124	7.489	6.916	7.241	1,588,725	+0.23(+3.24%)
Nov 06, 2008	7.325	7.506	7.010	7.014	2,216,628	-0.28(-3.82%)
Nov 05, 2008	7.544	7.579	7.172	7.292	1,222,132	-0.09(-1.18%)
Nov 04, 2008	7.313	7.410	7.217	7.380	1,811,405	+0.30(+4.22%)
Nov 03, 2008	7.010	7.174	6.886	7.081	1,260,230	-0.19(-2.65%)
Oct 31, 2008	7.369	7.510	7.172	7.274	2,409,271	-0.24(-3.19%)
Oct 30, 2008	6.553	7.666	6.451	7.514	2,026,190	+1.15(+18.07%)
Oct 29, 2008	6.538	6.591	6.138	6.364	2,164,818	-0.34(-5.06%)
Oct 28, 2008	5.986	6.792	5.817	6.703	1,663,490	+0.98(+17.15%)
Oct 27, 2008	5.569	5.933	5.321	5.722	908,987	-0.04(-0.78%)
Oct 24, 2008	5.730	6.134	5.644	5.766	1,492,802	-0.37(-6.03%)
Oct 23, 2008	6.039	6.187	5.858	6.136	1,442,533	+0.22(+3.67%)
Oct 22, 2008	6.191	6.191	5.657	5.919	1,472,195	-0.56(-8.63%)
Oct 21, 2008	6.656	6.916	6.384	6.478	1,242,183	-0.55(-7.86%)
Oct 20, 2008	6.731	7.042	6.687	7.030	686,972	+0.43(+6.53%)
Oct 17, 2008	6.350	6.803	6.345	6.599	930,500	-0.03(-0.49%)
Oct 16, 2008	6.648	6.762	6.102	6.632	1,686,558	+0.11(+1.75%)
Oct 15, 2008	6.985	7.026	6.388	6.518	799,712	-0.79(-10.86%)
Oct 14, 2008	7.396	7.808	7.116	7.313	2,159,296	-0.08(-1.13%)
Oct 13, 2008	6.260	7.556	6.120	7.396	2,040,202	+1.65(+28.62%)
Oct 10, 2008	5.693	6.130	5.116	5.750	1,665,719	-0.50(-8.06%)
Oct 09, 2008	6.498	6.815	6.091	6.254	1,157,890	-0.25(-3.81%)
Oct 08, 2008	6.502	6.985	5.488	6.502	1,594,882	-0.20(-2.91%)
Oct 07, 2008	9.753	7.833	6.664	6.697	593,077	-0.34(-4.88%)
Oct 06, 2008	7.823	7.882	6.736	7.040	875,860	-1.09(-13.38%)
Oct 03, 2008	8.383	8.473	7.721	8.127	829,980	-0.21(-2.56%)
Oct 02, 2008	8.737	8.737	8.290	8.341	491,297	-0.39(-4.51%)
Oct 01, 2008	8.534	8.940	8.357	8.735	997,843	+0.04(+0.47%)
Sep 30, 2008	7.721	8.735	7.721	8.694	517,417	+0.65(+8.06%)
Sep 29, 2008	8.625	8.776	7.723	8.046	744,122	-0.76(-8.59%)
Sep 26, 2008	7.924	8.802	7.924	8.802	0	+0.35(+4.18%)
Sep 25, 2008	8.036	8.560	7.823	8.448	1,116,075	+0.39(+4.87%)
Sep 24, 2008	8.005	8.182	7.930	8.056	754,851	-0.07(-0.87%)
Sep 23, 2008	7.894	8.373	7.894	8.127	661,808	+0.19(+2.38%)
Sep 22, 2008	8.020	8.225	7.904	7.938	1,523,632	-0.35(-4.26%)
Sep 19, 2008	7.678	8.780	7.678	8.292	0	+0.67(+8.83%)
Sep 18, 2008	7.715	7.715	6.916	7.619	1,893,030	+0.08(+1.08%)
Sep 17, 2008	8.223	8.280	7.538	7.538	1,669,322	-0.76(-9.14%)
Sep 16, 2008	8.168	8.507	8.168	8.296	1,635,451	-0.29(-3.38%)
Sep 15, 2008	7.349	8.940	7.349	8.587	1,315,515	-0.51(-5.59%)
Sep 12, 2008	8.873	9.143	8.822	9.095	649,952	+0.13(+1.47%)
Sep 11, 2008	9.115	9.155	8.869	8.962	2,184,584	-0.31(-3.39%)
Sep 10, 2008	9.346	9.389	9.208	9.277	1,097,644	-0.02(-0.26%)
Sep 09, 2008	9.338	9.460	8.946	9.302	2,263,290	-0.04(-0.46%)
Sep 08, 2008	8.991	9.375	8.867	9.344	1,739,091	+0.50(+5.68%)
Sep 05, 2008	9.267	9.267	8.811	8.843	0	-0.46(-4.98%)
Sep 04, 2008	9.143	9.306	9.095	9.306	1,281,531	+0.08(+0.81%)
Sep 03, 2008	9.103	9.243	9.068	9.231	1,182,463	+0.05(+0.60%)