Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.99	11.21	10.98	11.18	843,453	+0.26(+2.37%)
Jan 28, 2016	10.84	10.98	10.79	10.92	827,234	+0.20(+1.87%)
Jan 27, 2016	10.81	10.93	10.67	10.72	936,200	-0.12(-1.07%)
Jan 26, 2016	10.73	10.85	10.69	10.84	519,827	+0.14(+1.33%)
Jan 25, 2016	10.88	10.91	10.67	10.70	312,799	-0.30(-2.71%)
Jan 22, 2016	10.88	11.04	10.84	10.99	469,045	+0.33(+3.09%)
Jan 21, 2016	10.46	10.71	10.30	10.66	830,375	+0.25(+2.36%)
Jan 20, 2016	10.20	10.53	10.15	10.42	851,119	+0.01(+0.12%)
Jan 19, 2016	10.42	10.46	10.31	10.40	1,413,830	+0.07(+0.69%)
Jan 15, 2016	10.48	10.33	10.33	10.33	709,653	-0.54(-4.99%)
Jan 14, 2016	10.86	11.05	10.65	10.88	1,042,509	+0.06(+0.54%)
Jan 13, 2016	10.93	10.95	10.73	10.82	650,742	-0.03(-0.30%)
Jan 12, 2016	10.91	10.98	10.70	10.85	416,628	+0.04(+0.36%)
Jan 11, 2016	10.92	10.93	10.73	10.81	436,281	-0.01(-0.12%)
Jan 08, 2016	11.12	11.12	10.82	10.82	516,640	-0.19(-1.70%)
Jan 07, 2016	11.04	11.15	10.95	11.01	547,669	-0.22(-1.96%)
Jan 06, 2016	11.21	11.37	11.17	11.23	344,965	-0.16(-1.42%)
Jan 05, 2016	11.25	11.41	11.25	11.39	1,068,990	+0.18(+1.61%)
Jan 04, 2016	11.15	11.45	11.15	11.21	423,251	-0.19(-1.70%)
Dec 31, 2015	11.41	11.41	11.41	11.41	227,324	-0.06(-0.56%)
Dec 30, 2015	11.72	11.74	11.46	11.47	230,083	-0.28(-2.37%)
Dec 29, 2015	11.76	11.87	11.70	11.75	300,992	+0.09(+0.78%)
Dec 28, 2015	11.77	11.78	11.60	11.66	306,105	-0.14(-1.15%)
Dec 24, 2015	11.72	11.79	11.79	11.79	120,930	+0.04(+0.33%)
Dec 23, 2015	11.59	11.77	11.58	11.76	368,832	+0.27(+2.36%)
Dec 22, 2015	11.27	11.55	11.21	11.48	448,858	+0.25(+2.19%)
Dec 21, 2015	11.39	11.41	11.21	11.24	496,401	-0.06(-0.52%)
Dec 18, 2015	11.47	11.61	11.29	11.30	908,172	-0.22(-1.91%)
Dec 17, 2015	11.63	11.67	11.44	11.52	494,271	-0.10(-0.89%)
Dec 16, 2015	11.45	11.69	11.33	11.62	704,043	+0.27(+2.39%)
Dec 15, 2015	11.40	11.51	11.35	11.35	598,959	+0.08(+0.69%)
Dec 14, 2015	11.36	11.45	11.12	11.27	419,315	-0.09(-0.80%)
Dec 11, 2015	11.52	11.52	11.34	11.36	1,620,682	-0.22(-1.90%)
Dec 10, 2015	11.54	11.69	11.42	11.58	694,744	+0.04(+0.34%)
Dec 09, 2015	11.39	11.61	11.36	11.54	1,331,110	+0.25(+2.18%)
Dec 08, 2015	11.54	11.54	11.25	11.30	758,564	-0.36(-3.05%)
Dec 07, 2015	11.96	12.09	11.61	11.65	749,918	-0.37(-3.07%)
Dec 04, 2015	11.96	12.07	11.87	12.02	894,667	+0.06(+0.54%)
Dec 03, 2015	12.03	12.15	11.90	11.96	792,337	-0.02(-0.16%)
Dec 02, 2015	11.92	12.12	11.74	11.98	1,090,013	+0.01(+0.11%)
Dec 01, 2015	11.69	11.96	11.64	11.96	1,444,625	+0.27(+2.32%)
Nov 30, 2015	11.65	11.74	11.50	11.69	2,054,762	+0.01(+0.11%)
Nov 27, 2015	11.92	11.97	11.64	11.68	582,537	-0.24(-2.01%)
Nov 25, 2015	11.87	11.92	11.92	11.92	1,022,649	-0.03(-0.22%)
Nov 24, 2015	11.96	12.07	11.90	11.94	1,020,984	-0.02(-0.16%)
Nov 23, 2015	11.91	12.01	11.91	11.96	443,972	-0.01(-0.05%)
Nov 20, 2015	12.08	12.09	11.83	11.97	341,100	-0.03(-0.27%)
Nov 19, 2015	11.96	12.07	11.94	12.00	560,560	+0.04(+0.32%)
Nov 18, 2015	11.64	11.97	11.41	11.96	842,012	+0.39(+3.41%)
Nov 17, 2015	11.69	11.82	11.52	11.57	548,740	-0.05(-0.39%)
Nov 16, 2015	11.61	11.69	11.49	11.61	288,731	-0.01(-0.11%)
Nov 13, 2015	11.61	11.68	11.48	11.63	670,617	+0.01(+0.11%)
Nov 12, 2015	11.79	11.88	11.59	11.61	457,192	-0.30(-2.55%)
Nov 11, 2015	11.99	12.03	11.87	11.92	179,603	-0.02(-0.16%)
Nov 10, 2015	11.87	12.03	11.78	11.94	287,217	+0.00(+0.00%)
Nov 09, 2015	12.02	12.14	11.86	11.94	280,689	-0.14(-1.18%)
Nov 06, 2015	12.02	12.19	11.98	12.08	233,213	-0.05(-0.37%)
Nov 05, 2015	12.19	12.25	12.09	12.12	261,296	-0.08(-0.69%)
Nov 04, 2015	12.40	12.53	12.17	12.21	541,240	-0.25(-2.02%)
Nov 03, 2015	12.35	12.54	12.26	12.46	412,115	+0.08(+0.63%)