Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.45	15.67	15.28	15.67	656,213	+0.22(+1.45%)
Apr 29, 2013	15.64	15.72	15.42	15.45	454,711	-0.12(-0.79%)
Apr 26, 2013	15.61	15.73	15.51	15.57	473,867	-0.16(-1.01%)
Apr 25, 2013	15.66	15.78	15.58	15.73	1,988,780	+0.14(+0.87%)
Apr 24, 2013	15.57	15.69	15.52	15.59	615,511	+0.02(+0.11%)
Apr 23, 2013	15.58	15.76	15.43	15.58	606,441	+0.10(+0.65%)
Apr 22, 2013	15.35	15.63	15.31	15.48	726,120	+0.23(+1.48%)
Apr 19, 2013	15.29	15.39	15.13	15.25	851,136	+0.05(+0.30%)
Apr 18, 2013	15.13	15.28	15.00	15.20	567,150	+0.05(+0.30%)
Apr 17, 2013	15.24	15.24	15.03	15.16	1,394,148	-0.18(-1.14%)
Apr 16, 2013	15.07	15.35	15.01	15.33	932,520	+0.38(+2.53%)
Apr 15, 2013	15.48	15.48	14.96	14.96	793,914	-0.55(-3.57%)
Apr 12, 2013	15.53	15.62	15.41	15.51	288,978	-0.10(-0.62%)
Apr 11, 2013	15.65	15.65	15.50	15.61	435,267	+0.01(+0.04%)
Apr 10, 2013	15.73	15.80	15.55	15.60	279,780	-0.03(-0.22%)
Apr 09, 2013	15.59	15.78	15.55	15.63	433,288	+0.10(+0.62%)
Apr 08, 2013	15.44	15.68	15.36	15.54	697,962	+0.05(+0.33%)
Apr 05, 2013	15.51	15.62	15.45	15.49	508,618	-0.23(-1.47%)
Apr 04, 2013	15.72	15.82	15.63	15.72	559,885	+0.03(+0.18%)
Apr 03, 2013	15.93	15.98	15.62	15.69	669,379	-0.24(-1.53%)
Apr 02, 2013	16.04	16.06	15.88	15.93	546,393	-0.07(-0.46%)
Apr 01, 2013	16.08	16.17	15.98	16.01	234,685	-0.09(-0.56%)
Mar 28, 2013	16.02	16.20	15.91	16.10	869,374	+0.07(+0.46%)
Mar 27, 2013	16.10	16.22	15.75	16.02	1,764,963	-0.15(-0.91%)
Mar 26, 2013	16.19	16.27	16.14	16.17	524,234	-0.05(-0.28%)
Mar 25, 2013	16.30	16.35	15.98	16.22	1,847,943	-0.18(-1.10%)
Mar 22, 2013	16.49	16.51	16.34	16.40	883,892	-0.03(-0.17%)
Mar 21, 2013	16.62	16.62	16.37	16.43	852,601	-0.23(-1.39%)
Mar 20, 2013	16.54	16.69	16.52	16.66	533,482	+0.17(+1.03%)
Mar 19, 2013	16.62	16.88	16.46	16.49	510,310	-0.03(-0.21%)
Mar 18, 2013	16.56	16.62	16.33	16.52	491,049	-0.20(-1.18%)
Mar 15, 2013	16.79	16.82	16.64	16.72	489,983	-0.10(-0.57%)
Mar 14, 2013	16.93	16.93	16.74	16.82	261,351	-0.06(-0.33%)
Mar 13, 2013	16.80	16.89	16.74	16.87	365,116	+0.00(+0.00%)
Mar 12, 2013	16.89	16.89	16.71	16.87	522,662	+0.02(+0.10%)
Mar 11, 2013	16.75	16.89	16.74	16.86	705,065	+0.01(+0.07%)
Mar 08, 2013	16.69	16.89	16.68	16.84	479,092	+0.19(+1.15%)
Mar 07, 2013	16.54	16.69	16.53	16.65	425,136	+0.18(+1.10%)
Mar 06, 2013	16.54	16.79	16.44	16.47	555,678	-0.05(-0.31%)
Mar 05, 2013	16.65	16.69	16.50	16.52	495,442	+0.04(+0.24%)
Mar 04, 2013	16.40	16.52	16.37	16.48	363,794	+0.03(+0.17%)
Mar 01, 2013	16.39	16.51	16.33	16.45	532,750	+0.02(+0.14%)
Feb 28, 2013	16.49	16.55	16.37	16.43	821,115	+0.02(+0.14%)
Feb 27, 2013	16.20	16.53	16.20	16.41	16,838,098	+0.24(+1.47%)
Feb 26, 2013	16.39	16.50	16.09	16.17	1,820,275	-0.06(-0.38%)
Feb 25, 2013	16.56	16.75	16.22	16.23	972,396	-0.34(-2.05%)
Feb 22, 2013	16.44	16.58	16.44	16.57	496,404	+0.16(+0.96%)
Feb 21, 2013	16.66	16.71	16.36	16.41	631,392	-0.28(-1.69%)
Feb 20, 2013	16.95	16.95	16.69	16.70	465,431	-0.28(-1.63%)
Feb 19, 2013	17.07	17.11	16.94	16.97	1,281,853	-0.07(-0.40%)
Feb 15, 2013	17.07	17.12	16.95	17.04	506,699	+0.03(+0.20%)
Feb 14, 2013	17.03	17.03	16.92	17.01	436,223	+0.03(+0.20%)
Feb 13, 2013	17.03	17.14	16.96	16.97	352,070	-0.03(-0.20%)
Feb 12, 2013	17.06	17.11	16.95	17.01	358,083	+0.02(+0.10%)
Feb 11, 2013	17.09	17.09	16.88	16.99	360,285	-0.13(-0.76%)
Feb 08, 2013	17.04	17.12	16.92	17.12	758,055	+0.15(+0.90%)
Feb 07, 2013	16.97	17.13	16.88	16.97	277,548	-0.08(-0.46%)
Feb 06, 2013	17.18	17.18	16.95	17.05	596,118	+0.02(+0.10%)
Feb 04, 2013	17.09	17.23	16.95	17.03	606,404	-0.16(-0.95%)
Feb 01, 2013	17.16	17.33	17.16	17.19	475,944	+0.12(+0.70%)
Jan 31, 2013	16.98	17.18	16.94	17.08	720,818	+0.02(+0.13%)
Jan 30, 2013	17.06	17.12	16.89	17.05	763,290	-0.09(-0.53%)
Jan 29, 2013	16.98	17.28	16.98	17.14	493,500	+0.14(+0.83%)
Jan 28, 2013	17.03	17.08	16.92	17.00	353,011	-0.06(-0.36%)
Jan 25, 2013	17.15	17.25	16.91	17.06	1,591,412	-0.02(-0.13%)
Jan 24, 2013	17.10	17.29	16.92	17.09	523,928	-0.04(-0.23%)
Jan 23, 2013	17.13	17.26	17.08	17.13	435,288	-0.04(-0.23%)
Jan 22, 2013	16.96	17.22	16.96	17.17	630,111	+0.20(+1.20%)
Jan 18, 2013	17.08	17.13	16.91	16.96	1,416,098	-0.13(-0.76%)
Jan 17, 2013	17.10	17.29	17.04	17.09	812,001	-0.01(-0.07%)
Jan 16, 2013	16.95	17.15	16.90	17.10	659,952	+0.08(+0.50%)
Jan 15, 2013	16.93	17.08	16.80	17.02	865,097	+0.07(+0.43%)
Jan 14, 2013	16.88	17.02	16.81	16.95	703,376	+0.02(+0.10%)
Jan 11, 2013	16.97	17.13	16.80	16.93	1,112,870	-0.01(-0.03%)
Jan 10, 2013	16.58	16.96	16.53	16.93	1,017,840	+0.41(+2.50%)
Jan 09, 2013	16.28	16.55	16.28	16.52	736,919	+0.24(+1.46%)
Jan 08, 2013	16.32	16.40	16.22	16.28	488,180	-0.11(-0.66%)
Jan 07, 2013	16.22	16.39	16.07	16.39	663,643	+0.10(+0.62%)
Jan 04, 2013	16.23	16.29	16.14	16.29	448,511	+0.03(+0.17%)
Jan 03, 2013	15.87	16.32	15.71	16.26	884,559	+0.07(+0.45%)
Jan 02, 2013	16.21	16.23	16.14	16.19	757,450	+0.08(+0.49%)
Dec 31, 2012	15.97	16.18	15.80	16.11	284,245	+0.14(+0.89%)
Dec 28, 2012	15.96	16.04	15.75	15.97	441,784	+0.01(+0.04%)
Dec 27, 2012	15.91	16.09	15.84	15.96	665,709	+0.07(+0.43%)
Dec 26, 2012	15.88	16.02	15.80	15.89	593,002	+0.00(+0.00%)
Dec 24, 2012	15.96	16.14	15.88	15.89	204,960	-0.14(-0.88%)
Dec 21, 2012	15.88	16.10	15.79	16.04	553,596	+0.01(+0.04%)
Dec 20, 2012	16.04	16.14	15.85	16.03	439,189	+0.09(+0.57%)
Dec 19, 2012	16.10	16.13	15.82	15.94	763,005	-0.06(-0.39%)
Dec 18, 2012	16.02	16.26	15.81	16.00	777,969	+0.05(+0.32%)
Dec 17, 2012	15.82	15.96	15.65	15.95	662,595	+0.14(+0.86%)
Dec 14, 2012	15.66	15.92	15.66	15.82	895,762	+0.10(+0.65%)
Dec 13, 2012	15.52	15.75	15.45	15.71	754,176	+0.23(+1.46%)
Dec 12, 2012	15.61	15.66	15.38	15.49	1,254,833	-0.03(-0.22%)
Dec 11, 2012	15.27	15.55	15.24	15.52	2,066,180	+0.24(+1.59%)
Dec 10, 2012	15.13	15.29	14.87	15.28	1,327,013	+0.09(+0.60%)
Dec 07, 2012	15.12	15.23	15.03	15.19	1,934,441	+0.02(+0.15%)
Dec 06, 2012	15.25	15.33	15.10	15.16	823,248	-0.15(-0.96%)
Dec 05, 2012	15.35	15.42	15.28	15.31	760,837	-0.02(-0.15%)
Dec 04, 2012	15.30	15.39	15.27	15.33	732,237	+0.11(+0.71%)
Nov 30, 2012	15.31	15.41	15.15	15.23	1,372,503	-0.11(-0.74%)
Nov 29, 2012	15.10	15.36	15.06	15.34	517,310	+0.36(+2.42%)
Nov 28, 2012	15.03	15.11	14.83	14.98	1,635,504	-0.14(-0.90%)
Nov 27, 2012	15.19	15.42	15.06	15.11	1,022,997	+0.00(+0.00%)
Nov 26, 2012	15.00	15.28	14.92	15.11	1,161,392	+0.08(+0.56%)
Nov 23, 2012	14.85	15.03	14.70	15.03	732,497	+0.18(+1.18%)
Nov 21, 2012	14.95	14.98	14.72	14.85	643,814	-0.11(-0.72%)
Nov 20, 2012	14.93	14.98	14.83	14.96	1,052,647	-0.03(-0.19%)
Nov 19, 2012	14.93	14.99	14.91	14.99	656,422	+0.15(+1.03%)
Nov 16, 2012	14.81	14.97	14.77	14.84	635,930	+0.05(+0.31%)
Nov 15, 2012	14.72	15.05	14.72	14.79	385,209	+0.03(+0.23%)
Nov 14, 2012	14.89	14.95	14.71	14.76	665,693	-0.13(-0.87%)
Nov 13, 2012	15.03	15.08	14.83	14.89	555,667	-0.27(-1.79%)
Nov 12, 2012	15.15	15.24	15.06	15.16	346,076	+0.00(+0.00%)
Nov 09, 2012	15.16	15.30	15.09	15.16	1,084,092	-0.10(-0.67%)
Nov 08, 2012	15.24	15.43	15.14	15.26	598,201	+0.04(+0.26%)
Nov 07, 2012	15.37	15.46	15.05	15.22	728,470	-0.21(-1.36%)
Nov 06, 2012	15.22	15.51	15.22	15.43	655,273	+0.05(+0.33%)
Nov 05, 2012	15.35	15.49	15.28	15.38	1,389,332	-0.06(-0.40%)
Nov 02, 2012	15.57	15.61	15.41	15.44	365,808	-0.02(-0.15%)
Nov 01, 2012	15.54	15.86	15.38	15.46	797,048	+0.09(+0.59%)
Oct 31, 2012	15.74	15.83	15.37	15.37	2,340,738	-0.12(-0.80%)
Oct 26, 2012	15.70	15.50	15.50	15.50	599,897	-0.15(-0.94%)
Oct 25, 2012	15.44	15.66	15.44	15.65	577,214	+0.04(+0.25%)
Oct 24, 2012	15.42	15.66	15.27	15.61	523,025	+0.18(+1.17%)
Oct 23, 2012	15.63	15.71	15.28	15.42	446,239	-0.22(-1.41%)
Oct 19, 2012	15.84	16.03	15.63	15.64	4,892,102	-0.27(-1.67%)
Oct 18, 2012	15.92	16.07	15.79	15.91	901,095	+0.04(+0.25%)
Oct 17, 2012	15.87	15.98	15.81	15.87	913,810	+0.08(+0.52%)
Oct 16, 2012	15.90	16.03	15.72	15.79	1,359,750	+0.02(+0.14%)
Oct 15, 2012	15.80	16.08	15.65	15.77	621,930	-0.01(-0.07%)
Oct 12, 2012	15.99	16.00	15.75	15.78	1,322,182	-0.27(-1.69%)
Oct 11, 2012	16.34	16.53	16.03	16.05	600,028	-0.12(-0.74%)
Oct 10, 2012	16.30	16.46	16.13	16.17	289,447	-0.14(-0.87%)
Oct 09, 2012	16.54	16.54	16.22	16.31	393,106	-0.23(-1.41%)
Oct 08, 2012	16.45	16.64	16.38	16.54	553,089	-0.02(-0.13%)
Oct 05, 2012	16.63	16.81	16.48	16.56	572,884	-0.06(-0.38%)
Oct 04, 2012	16.24	16.73	16.07	16.63	769,249	+0.50(+3.09%)
Oct 03, 2012	16.02	16.21	15.95	16.13	374,800	+0.11(+0.71%)
Oct 02, 2012	16.00	16.18	15.88	16.02	405,025	+0.04(+0.25%)
Oct 01, 2012	15.77	16.31	15.77	15.98	446,230	+0.05(+0.31%)
Sep 28, 2012	16.03	16.09	15.83	15.93	699,507	-0.23(-1.40%)
Sep 27, 2012	16.11	16.26	16.07	16.15	530,663	+0.13(+0.79%)
Sep 26, 2012	15.82	16.19	15.74	16.03	1,274,516	+0.11(+0.68%)
Sep 25, 2012	15.74	16.10	15.67	15.92	715,265	+0.14(+0.88%)
Sep 24, 2012	15.93	15.94	15.54	15.78	1,093,703	-0.29(-1.80%)
Sep 21, 2012	15.88	16.11	15.80	16.07	1,068,523	+0.28(+1.76%)
Sep 20, 2012	15.63	15.80	15.56	15.79	908,342	+0.18(+1.18%)
Sep 19, 2012	15.49	15.64	15.38	15.61	767,037	+0.11(+0.69%)
Sep 18, 2012	15.53	15.65	15.37	15.50	941,482	-0.12(-0.74%)
Sep 17, 2012	15.87	16.07	15.60	15.61	633,329	-0.27(-1.71%)
Sep 14, 2012	15.69	16.03	15.59	15.89	1,792,921	+0.28(+1.83%)
Sep 13, 2012	15.38	15.69	15.27	15.60	2,152,276	+0.22(+1.41%)
Sep 12, 2012	16.10	16.10	15.12	15.38	2,323,856	-0.38(-2.41%)
Sep 11, 2012	15.99	16.15	15.75	15.76	2,051,224	-0.23(-1.47%)
Sep 10, 2012	16.25	16.38	15.98	16.00	843,419	-0.21(-1.27%)
Sep 07, 2012	16.33	16.49	16.10	16.21	934,235	-0.03(-0.16%)
Sep 06, 2012	16.16	16.29	16.08	16.23	802,430	+0.23(+1.44%)
Sep 05, 2012	15.93	16.05	15.87	16.00	399,369	+0.02(+0.14%)
Sep 04, 2012	16.01	16.14	15.87	15.98	684,094	-0.18(-1.09%)
Aug 31, 2012	16.36	16.41	16.10	16.16	431,685	-0.03(-0.19%)
Aug 30, 2012	16.20	16.25	16.07	16.19	357,244	-0.14(-0.85%)
Aug 29, 2012	16.30	16.38	16.16	16.33	260,685	+0.02(+0.13%)
Aug 27, 2012	16.41	16.41	16.27	16.30	217,001	-0.13(-0.77%)
Aug 24, 2012	16.30	16.46	16.13	16.43	349,698	+0.01(+0.05%)
Aug 23, 2012	16.36	16.62	16.29	16.42	575,671	-0.08(-0.49%)
Aug 22, 2012	16.56	16.70	16.47	16.50	557,076	-0.02(-0.10%)
Aug 21, 2012	16.56	16.65	16.36	16.52	334,882	-0.03(-0.17%)
Aug 20, 2012	16.63	16.93	16.42	16.55	300,745	-0.19(-1.14%)
Aug 17, 2012	16.56	16.79	16.53	16.74	976,001	+0.17(+1.02%)
Aug 16, 2012	16.56	16.65	16.43	16.57	1,191,660	+0.06(+0.38%)
Aug 15, 2012	16.29	16.58	16.29	16.51	738,942	+0.22(+1.32%)
Aug 14, 2012	16.43	16.48	16.26	16.29	556,524	-0.07(-0.45%)
Aug 13, 2012	16.50	16.50	16.24	16.36	465,717	-0.12(-0.71%)
Aug 10, 2012	16.43	16.51	16.39	16.48	1,008,166	+0.08(+0.49%)
Aug 09, 2012	16.50	16.75	16.31	16.40	816,869	-0.12(-0.70%)
Aug 08, 2012	16.09	16.60	15.92	16.52	767,056	+0.29(+1.80%)
Aug 07, 2012	16.18	16.31	16.15	16.23	859,853	+0.09(+0.54%)
Aug 06, 2012	16.33	16.55	16.11	16.14	592,220	-0.07(-0.46%)
Aug 03, 2012	16.06	16.32	15.79	16.21	1,393,842	+0.40(+2.54%)
Aug 02, 2012	15.91	16.01	15.74	15.81	1,695,005	-0.27(-1.68%)
Aug 01, 2012	16.39	16.51	15.99	16.08	1,010,943	-0.27(-1.62%)
Jul 31, 2012	16.96	16.96	16.22	16.35	2,091,712	-0.72(-4.24%)
Jul 30, 2012	17.12	17.24	17.01	17.07	823,739	-0.12(-0.70%)
Jul 27, 2012	16.77	17.33	16.66	17.19	930,405	+0.47(+2.84%)
Jul 26, 2012	16.91	17.20	16.64	16.71	956,399	-0.10(-0.59%)
Jul 25, 2012	16.86	16.90	16.62	16.82	239,031	-0.05(-0.27%)
Jul 24, 2012	16.97	16.98	16.71	16.86	453,936	-0.03(-0.21%)
Jul 23, 2012	16.81	17.00	16.69	16.90	352,475	-0.28(-1.62%)
Jul 20, 2012	17.29	17.34	17.07	17.17	332,979	-0.24(-1.39%)
Jul 19, 2012	17.17	17.52	16.87	17.42	608,204	+0.19(+1.12%)
Jul 18, 2012	16.96	17.29	16.88	17.22	415,320	+0.18(+1.09%)
Jul 17, 2012	17.02	17.12	16.88	17.04	299,545	+0.03(+0.17%)
Jul 16, 2012	16.93	17.15	16.81	17.01	128,323	-0.04(-0.22%)
Jul 13, 2012	16.87	17.11	16.87	17.05	174,398	+0.25(+1.48%)
Jul 12, 2012	16.93	16.97	16.74	16.80	331,944	-0.33(-1.92%)
Jul 11, 2012	17.08	17.28	16.86	17.13	603,173	+0.15(+0.86%)
Jul 10, 2012	17.10	17.33	16.91	16.98	504,453	-0.12(-0.69%)
Jul 09, 2012	16.95	17.12	16.66	17.10	328,486	+0.02(+0.14%)
Jul 06, 2012	17.14	17.36	16.91	17.07	521,195	-0.21(-1.21%)
Jul 05, 2012	17.23	17.61	17.17	17.28	788,291	-0.08(-0.48%)
Jul 03, 2012	17.19	17.38	17.16	17.37	393,046	+0.19(+1.09%)
Jul 02, 2012	16.74	17.26	16.74	17.18	570,572	+0.33(+1.94%)
Jun 29, 2012	16.70	16.93	16.69	16.85	516,988	+0.47(+2.89%)
Jun 28, 2012	16.33	16.43	16.20	16.38	393,276	-0.11(-0.69%)
Jun 27, 2012	15.99	17.22	15.99	16.49	777,701	+0.47(+2.93%)
Jun 26, 2012	15.93	16.08	15.75	16.02	444,754	+0.04(+0.26%)
Jun 25, 2012	16.23	16.25	15.91	15.98	314,788	-0.33(-2.01%)
Jun 22, 2012	16.60	16.70	16.30	16.31	416,888	-0.14(-0.87%)
Jun 21, 2012	16.68	16.94	16.42	16.45	1,029,088	-0.35(-2.10%)
Jun 20, 2012	16.66	16.96	16.42	16.80	867,077	+0.14(+0.86%)
Jun 19, 2012	16.24	16.69	16.24	16.66	742,758	+0.52(+3.21%)
Jun 18, 2012	16.22	16.36	16.04	16.14	762,899	-0.08(-0.47%)
Jun 15, 2012	15.86	16.28	15.86	16.22	1,682,806	+0.42(+2.66%)
Jun 14, 2012	15.95	15.98	15.76	15.80	602,828	-0.03(-0.22%)
Jun 13, 2012	15.70	16.04	15.40	15.83	347,804	+0.01(+0.07%)
Jun 12, 2012	15.92	16.10	15.67	15.82	786,047	-0.03(-0.21%)
Jun 11, 2012	16.31	16.61	15.80	15.86	826,015	-0.33(-2.03%)
Jun 08, 2012	16.24	16.45	16.00	16.18	660,780	-0.01(-0.04%)
Jun 07, 2012	16.17	16.39	16.15	16.19	705,393	+0.21(+1.33%)
Jun 06, 2012	15.68	15.99	15.56	15.98	970,515	+0.34(+2.18%)
Jun 05, 2012	15.66	15.72	15.51	15.64	735,305	+0.04(+0.28%)
Jun 04, 2012	16.01	16.10	15.54	15.59	1,384,659	-0.46(-2.85%)
Jun 01, 2012	16.00	16.27	16.00	16.05	893,688	-0.14(-0.86%)
May 31, 2012	15.93	16.29	15.88	16.19	1,899,748	+0.26(+1.64%)
May 30, 2012	15.90	16.05	15.64	15.93	1,057,129	-0.07(-0.44%)
May 29, 2012	16.07	16.17	15.94	16.00	848,040	+0.05(+0.34%)
May 25, 2012	15.74	16.01	15.71	15.94	827,698	+0.21(+1.31%)
May 24, 2012	15.77	16.04	15.66	15.74	973,941	-0.07(-0.43%)
May 23, 2012	15.78	15.83	15.44	15.80	914,302	-0.02(-0.12%)
May 22, 2012	16.04	16.87	15.74	15.82	617,672	-0.25(-1.54%)
May 21, 2012	16.12	16.14	15.95	16.07	1,272,153	+0.01(+0.07%)
May 18, 2012	16.18	16.36	16.00	16.06	615,028	-0.13(-0.78%)
May 17, 2012	16.19	16.20	15.89	16.19	1,279,708	+0.02(+0.15%)
May 16, 2012	16.52	16.92	16.13	16.16	871,041	-0.33(-2.03%)
May 15, 2012	16.85	17.05	16.44	16.50	476,592	-0.41(-2.41%)
May 14, 2012	17.09	17.11	16.88	16.90	474,132	-0.42(-2.42%)
May 11, 2012	17.17	17.57	17.09	17.32	479,098	-0.05(-0.26%)
May 10, 2012	17.22	17.44	17.22	17.37	658,725	+0.28(+1.62%)
May 09, 2012	17.25	17.25	16.93	17.09	954,265	-0.26(-1.50%)
May 08, 2012	17.63	17.69	17.26	17.35	643,758	-0.34(-1.89%)
May 07, 2012	17.96	17.96	17.64	17.69	647,625	-0.28(-1.55%)
May 04, 2012	17.88	18.28	17.88	17.97	657,217	+0.05(+0.29%)
May 03, 2012	18.03	18.04	17.70	17.92	927,696	-0.07(-0.41%)
May 02, 2012	17.70	18.00	17.54	17.99	1,259,144	+0.24(+1.36%)