Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.76	16.87	16.69	16.76	569,882	-0.13(-0.76%)
Jul 29, 2010	17.10	17.10	16.58	16.89	1,049	-0.01(-0.07%)
Jul 28, 2010	16.27	16.90	16.16	16.90	1,345,917	+0.57(+3.49%)
Jul 27, 2010	16.43	16.51	16.25	16.33	728,087	+0.00(+0.03%)
Jul 26, 2010	16.05	16.36	16.04	16.33	816,989	+0.34(+2.15%)
Jul 23, 2010	15.81	16.05	15.73	15.99	790,279	+0.02(+0.13%)
Jul 22, 2010	15.72	16.03	15.70	15.96	3,229	+0.45(+2.90%)
Jul 21, 2010	15.85	15.85	15.41	15.51	458,054	-0.07(-0.43%)
Jul 20, 2010	15.19	15.58	15.03	15.58	2,525	+0.38(+2.51%)
Jul 19, 2010	15.32	15.38	15.09	15.20	1,336,289	+0.02(+0.11%)
Jul 16, 2010	15.18	15.66	15.18	15.18	529,299	-0.50(-3.22%)
Jul 15, 2010	15.66	15.70	15.39	15.69	544,474	+0.06(+0.41%)
Jul 14, 2010	15.47	15.67	15.33	15.62	1,505	+0.15(+0.94%)
Jul 13, 2010	14.93	15.54	14.91	15.48	5,789	+0.64(+4.30%)
Jul 12, 2010	15.16	15.16	14.82	14.84	459,228	-0.29(-1.90%)
Jul 09, 2010	15.13	15.20	14.93	15.13	871,266	+0.21(+1.41%)
Jul 08, 2010	14.97	15.03	14.71	14.92	2,144	+0.07(+0.49%)
Jul 07, 2010	14.43	14.86	14.36	14.84	9,068	+0.43(+3.01%)
Jul 06, 2010	14.13	14.42	13.96	14.41	638	+0.56(+4.04%)
Jul 02, 2010	13.85	13.95	13.58	13.85	429,021	+0.38(+2.80%)
Jul 01, 2010	13.53	13.68	13.38	13.47	1,266,337	-0.07(-0.54%)
Jun 30, 2010	13.66	13.94	13.53	13.55	4,561	-0.08(-0.59%)
Jun 29, 2010	13.92	14.06	13.55	13.63	2,882	-0.41(-2.89%)
Jun 25, 2010	14.03	14.13	13.74	14.03	330,343	+0.27(+1.95%)
Jun 24, 2010	14.10	14.13	13.72	13.76	4,076	-0.36(-2.54%)
Jun 23, 2010	14.26	14.34	13.94	14.12	801,289	-0.04(-0.26%)
Jun 22, 2010	14.19	14.32	14.07	14.16	17,398	-0.09(-0.64%)
Jun 21, 2010	14.09	14.31	14.09	14.25	982,168	+0.38(+2.74%)
Jun 18, 2010	13.87	13.95	13.59	13.87	842,466	-0.01(-0.07%)
Jun 17, 2010	13.98	14.03	13.72	13.88	586,969	-0.13(-0.95%)
Jun 16, 2010	13.44	14.05	13.41	14.01	1,616,931	+0.57(+4.27%)
Jun 15, 2010	13.18	13.51	13.18	13.44	9,984	+0.43(+3.27%)
Jun 14, 2010	13.10	13.14	12.96	13.02	458,807	+0.03(+0.26%)
Jun 11, 2010	12.94	13.02	12.84	12.98	662,582	-0.02(-0.17%)
Jun 10, 2010	12.83	13.04	12.82	13.00	3,526	+0.33(+2.60%)
Jun 09, 2010	12.79	13.00	12.63	12.67	494,219	-0.11(-0.85%)
Jun 08, 2010	12.51	12.79	12.47	12.78	529,423	+0.27(+2.18%)
Jun 07, 2010	12.95	12.95	12.51	12.51	486,121	-0.25(-1.93%)
Jun 04, 2010	12.76	12.87	12.14	12.76	1,303,482	-0.04(-0.35%)
Jun 03, 2010	12.85	13.12	12.69	12.80	1,200,842	-0.22(-1.69%)
Jun 02, 2010	12.58	13.03	12.40	13.02	49,562	+0.61(+4.91%)
Jun 01, 2010	12.47	12.76	11.94	12.41	939,812	-0.12(-0.97%)
May 28, 2010	12.53	12.95	12.46	12.53	824,151	-0.28(-2.22%)
May 27, 2010	12.56	12.84	12.40	12.82	1,083,006	+0.67(+5.55%)
May 26, 2010	11.96	12.45	11.92	12.14	978,766	+0.15(+1.25%)
May 25, 2010	11.81	12.02	11.66	11.99	18,552	-0.13(-1.08%)
May 24, 2010	12.35	12.35	12.10	12.12	868,250	-0.21(-1.70%)
May 21, 2010	12.10	12.47	11.45	12.33	916,970	+0.19(+1.56%)
May 20, 2010	12.20	12.34	12.14	12.14	981,678	-0.31(-2.51%)
May 19, 2010	12.31	12.52	12.11	12.46	1,194,438	-0.00(-0.02%)
May 18, 2010	12.51	12.65	12.35	12.46	4,442	+0.02(+0.13%)
May 17, 2010	12.82	12.83	12.23	12.44	984,189	-0.19(-1.50%)
May 14, 2010	12.63	12.92	12.56	12.63	536,312	-0.34(-2.60%)
May 13, 2010	13.11	13.18	12.84	12.97	561,472	-0.11(-0.85%)
May 12, 2010	13.18	13.18	12.99	13.08	362,506	+0.10(+0.78%)
May 11, 2010	13.12	13.16	12.97	12.98	4,546	+0.05(+0.39%)
May 10, 2010	12.82	12.98	12.80	12.93	682,933	+0.59(+4.78%)
May 07, 2010	12.42	12.59	12.15	12.34	1,218,820	-0.15(-1.23%)
May 06, 2010	12.40	12.71	12.06	12.49	1,309,549	+0.15(+1.19%)
May 05, 2010	12.63	12.78	12.34	12.35	1,841,632	-0.49(-3.81%)
May 04, 2010	12.94	13.21	12.77	12.84	1,000,582	-0.53(-3.97%)