Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	17.72	17.93	17.65	17.75	287,327	-0.04(-0.24%)
Apr 30, 2012	17.76	17.81	17.46	17.79	561,301	-0.01(-0.07%)
Apr 27, 2012	17.84	17.92	17.72	17.80	854,772	-0.04(-0.22%)
Apr 26, 2012	17.96	17.96	17.71	17.84	622,394	-0.06(-0.33%)
Apr 25, 2012	17.93	18.25	17.85	17.90	783,918	+0.16(+0.92%)
Apr 24, 2012	17.59	17.82	17.59	17.74	648,066	+0.22(+1.28%)
Apr 23, 2012	17.66	17.66	17.42	17.52	474,629	-0.22(-1.23%)
Apr 20, 2012	17.88	17.91	17.72	17.73	391,975	-0.00(-0.01%)
Apr 19, 2012	17.79	17.85	17.53	17.73	708,359	+0.22(+1.23%)
Apr 18, 2012	17.52	17.66	17.35	17.52	697,039	-0.07(-0.42%)
Apr 17, 2012	17.73	17.88	17.55	17.59	488,362	-0.14(-0.80%)
Apr 16, 2012	17.61	17.78	17.41	17.74	697,034	+0.03(+0.18%)
Apr 13, 2012	17.83	17.83	17.54	17.70	416,752	-0.21(-1.19%)
Apr 12, 2012	17.48	18.01	17.48	17.92	329,562	+0.37(+2.10%)
Apr 11, 2012	17.63	17.66	17.52	17.55	876,897	+0.15(+0.87%)
Apr 10, 2012	17.57	17.63	17.35	17.40	3,106,564	-0.20(-1.13%)
Apr 09, 2012	17.71	17.72	17.56	17.60	574,208	-0.31(-1.76%)
Apr 05, 2012	17.68	17.95	17.53	17.91	558,714	-0.13(-0.72%)
Apr 03, 2012	18.35	18.04	18.04	18.04	3,039,187	-0.35(-1.88%)