Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014			3698	3698	0	-206.02(-5.28%)
May 30, 2014	3944	3949	3894	3904	0	-40.40(-1.02%)
May 29, 2014	3929	3946	3927	3944	0	+14.91(+0.38%)
May 28, 2014	3930	3938	3919	3929	0	-0.72(-0.02%)
May 27, 2014	3959	3971	3923	3930	0	-28.99(-0.73%)
May 26, 2014	3962	3970	3957	3959	0	+261.22(+7.06%)
May 25, 2014			3698	3698	0	+0.00(+0.00%)
May 24, 2014			3698	3698	0	-262.27(-6.62%)
May 23, 2014	3927	3964	3927	3960	0	+34.75(+0.89%)
May 22, 2014	3881	3928	3881	3925	0	+227.52(+6.15%)
May 21, 2014			3698	3698	0	-183.56(-4.73%)
May 20, 2014	3940	3940	3867	3881	0	-53.93(-1.37%)
May 19, 2014	3971	3972	3929	3935	0	+237.49(+6.42%)
May 18, 2014			3698	3698	0	+0.00(+0.00%)
May 17, 2014			3698	3698	0	-271.59(-6.84%)
May 16, 2014	3949	3973	3940	3969	0	+22.18(+0.56%)
May 15, 2014	3964	3968	3929	3947	0	-16.89(-0.43%)
May 14, 2014	3956	3966	3938	3964	0	+7.76(+0.20%)
May 13, 2014	3920	3960	3914	3956	0	+36.16(+0.92%)
May 12, 2014	3921	3923	3901	3920	0	+222.38(+6.01%)
May 11, 2014			3698	3698	0	+0.00(+0.00%)
May 10, 2014			3698	3698	0	-206.27(-5.28%)
May 09, 2014	3914	3914	3897	3904	0	-6.87(-0.18%)
May 08, 2014	3904	3922	3894	3911	0	+7.25(+0.19%)
May 07, 2014	3892	3905	3888	3904	0	+12.15(+0.31%)
May 06, 2014	3907	3907	3878	3892	0	-15.47(-0.40%)
May 05, 2014	3939	3939	3905	3907	0	+209.21(+5.66%)
May 04, 2014			3698	3698	0	+0.00(+0.00%)
May 03, 2014			3698	3698	0	-232.06(-5.91%)
May 02, 2014	3910	3932	3905	3930	0	+232.06(+6.28%)
May 01, 2014			3698	3698	0	-211.85(-5.42%)
Apr 30, 2014	3848	3914	3847	3910	0	+62.73(+1.63%)
Apr 29, 2014	3814	3851	3814	3847	0	+34.05(+0.89%)
Apr 28, 2014	3824	3826	3806	3813	0	+115.07(+3.11%)
Apr 27, 2014			3698	3698	0	+0.00(+0.00%)
Apr 26, 2014			3698	3698	0	-125.86(-3.29%)
Apr 25, 2014	3871	3873	3820	3824	0	-45.51(-1.18%)
Apr 24, 2014	3873	3878	3858	3869	0	-2.45(-0.06%)
Apr 23, 2014	3880	3884	3868	3872	0	-6.89(-0.18%)
Apr 22, 2014	3882	3888	3872	3878	0	-9.36(-0.24%)
Apr 21, 2014	3898	3904	3884	3888	0	+190.07(+5.14%)
Apr 20, 2014			3698	3698	0	+0.00(+0.00%)
Apr 19, 2014			3698	3698	0	+0.00(+0.00%)
Apr 18, 2014			3698	3698	0	-197.84(-5.08%)
Apr 17, 2014	3914	3919	3891	3896	0	-16.61(-0.42%)
Apr 16, 2014	3887	3913	3880	3912	0	+34.75(+0.90%)
Apr 15, 2014	3893	3896	3858	3877	0	-16.02(-0.41%)
Apr 14, 2014	3857	3895	3854	3894	0	+195.72(+5.29%)
Apr 13, 2014			3698	3698	0	+0.00(+0.00%)
Apr 12, 2014			3698	3698	0	-170.56(-4.41%)
Apr 11, 2014	3855	3875	3822	3868	0	+14.40(+0.37%)
Apr 10, 2014	3864	3869	3837	3854	0	-9.97(-0.26%)
Apr 09, 2014	3821	3867	3820	3864	0	+41.73(+1.09%)
Apr 08, 2014	3773	3829	3769	3822	0	+43.93(+1.16%)
Apr 07, 2014	3768	3784	3758	3778	0	+80.47(+2.18%)
Apr 06, 2014			3698	3698	0	+0.00(+0.00%)
Apr 05, 2014			3698	3698	0	-68.62(-1.82%)
Apr 04, 2014	3792	3813	3763	3766	0	-27.23(-0.72%)
Apr 03, 2014	3810	3827	3780	3794	0	-16.22(-0.43%)
Apr 02, 2014	3792	3814	3785	3810	0	+15.24(+0.40%)
Apr 01, 2014	3782	3799	3770	3795	0	+21.86(+0.58%)
Mar 31, 2014	3762	3787	3750	3773	0	+74.97(+2.03%)
Mar 30, 2014			3698	3698	0	+0.00(+0.00%)
Mar 29, 2014			3698	3698	0	-62.00(-1.65%)
Mar 28, 2014	3743	3766	3743	3760	0	+17.43(+0.47%)
Mar 27, 2014	3694	3746	3678	3742	0	+45.22(+1.22%)
Mar 26, 2014	3710	3722	3690	3697	0	-10.60(-0.29%)
Mar 25, 2014	3655	3711	3652	3708	0	+48.80(+1.33%)
Mar 24, 2014	3639	3661	3628	3659	0	-38.85(-1.05%)
Mar 23, 2014			3698	3698	0	+0.00(+0.00%)
Mar 22, 2014			3698	3698	0	+64.59(+1.78%)
Mar 21, 2014	3654	3681	3630	3633	0	-22.85(-0.62%)
Mar 20, 2014	3642	3663	3617	3656	0	+17.25(+0.47%)
Mar 19, 2014	3674	3675	3634	3639	0	-34.82(-0.95%)
Mar 18, 2014	3631	3682	3629	3674	0	+42.34(+1.17%)
Mar 17, 2014	3612	3634	3612	3631	0	-66.51(-1.80%)
Mar 15, 2014			3698	3698	0	+86.14(+2.39%)
Mar 14, 2014	3630	3635	3607	3612	0	-19.11(-0.53%)
Mar 13, 2014	3623	3638	3607	3631	0	+7.47(+0.21%)
Mar 12, 2014	3659	3659	3619	3623	0	-36.01(-0.98%)
Mar 11, 2014	3657	3670	3651	3659	0	+6.79(+0.19%)
Mar 10, 2014	3702	3705	3651	3653	0	-45.28(-1.22%)
Mar 09, 2014	3733	3741	3695	3698	0	+0.00(+0.00%)
Mar 08, 2014	3733	3741	3695	3698	0	-32.60(-0.87%)
Mar 07, 2014	3715	3736	3704	3730	0	+14.58(+0.39%)
Mar 06, 2014	3714	3719	3698	3716	0	+12.00(+0.32%)
Mar 05, 2014	3661	3707	3661	3704	0	+42.17(+1.15%)
Mar 04, 2014	3720	3720	3659	3662	0	-57.24(-1.54%)
Mar 03, 2014	3690	3723	3683	3719	0	+0.00(+0.00%)
Mar 02, 2014	3690	3723	3683	3719	0	+0.00(+0.00%)