Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.30	13.40	13.17	13.25	477,553	+0.04(+0.31%)
Apr 28, 2016	13.20	13.40	13.05	13.21	884,602	-0.02(-0.15%)
Apr 27, 2016	13.13	13.43	13.13	13.23	729,854	+0.06(+0.47%)
Apr 26, 2016	13.14	13.22	13.07	13.17	387,908	+0.10(+0.73%)
Apr 25, 2016	13.05	13.11	12.94	13.07	436,504	+0.00(+0.00%)
Apr 22, 2016	13.08	13.18	12.99	13.07	564,212	-0.09(-0.67%)
Apr 21, 2016	13.37	13.37	13.13	13.16	905,387	-0.18(-1.38%)
Apr 20, 2016	13.39	13.46	13.28	13.35	685,798	-0.06(-0.46%)
Apr 19, 2016	13.29	13.60	13.25	13.41	1,417,335	+0.35(+2.71%)
Apr 18, 2016	13.01	13.10	12.95	13.06	552,950	-0.03(-0.25%)
Apr 15, 2016	12.90	13.09	12.57	13.09	664,188	+0.18(+1.40%)
Apr 14, 2016	12.94	12.99	12.83	12.91	620,149	-0.09(-0.70%)
Apr 13, 2016	12.98	13.04	12.91	13.00	778,132	+0.10(+0.75%)
Apr 12, 2016	12.75	12.92	12.72	12.90	539,686	+0.19(+1.47%)
Apr 11, 2016	12.66	12.78	12.47	12.71	524,443	+0.14(+1.13%)
Apr 08, 2016	12.47	12.59	12.40	12.57	733,725	+0.21(+1.73%)
Apr 07, 2016	12.38	12.42	12.24	12.36	704,737	-0.14(-1.09%)
Apr 06, 2016	12.43	12.49	12.33	12.49	1,487,376	+0.08(+0.68%)
Apr 05, 2016	12.45	12.52	12.36	12.41	601,439	-0.16(-1.29%)
Apr 04, 2016	12.69	12.75	12.53	12.57	445,810	-0.14(-1.12%)
Apr 01, 2016	12.37	12.73	12.27	12.71	656,241	+0.20(+1.60%)
Mar 31, 2016	12.55	12.70	12.49	12.51	505,411	-0.07(-0.57%)
Mar 30, 2016	12.56	12.65	12.55	12.58	533,004	+0.12(+0.93%)
Mar 29, 2016	12.25	12.57	12.21	12.47	868,074	+0.16(+1.26%)
Mar 28, 2016	12.23	12.34	12.12	12.31	361,410	+0.13(+1.06%)
Mar 24, 2016	12.21	12.18	12.18	12.18	889,193	-0.13(-1.05%)
Mar 23, 2016	12.63	12.63	12.29	12.31	657,441	-0.38(-3.01%)
Mar 22, 2016	12.58	12.73	12.55	12.69	441,231	+0.03(+0.20%)
Mar 21, 2016	12.75	12.76	12.45	12.67	506,231	-0.10(-0.76%)
Mar 18, 2016	12.61	12.80	12.55	12.76	637,001	+0.20(+1.59%)
Mar 17, 2016	12.26	12.60	12.23	12.56	485,598	+0.39(+3.19%)
Mar 16, 2016	11.94	12.21	11.94	12.18	271,001	+0.16(+1.35%)
Mar 15, 2016	12.00	12.11	11.97	12.01	242,647	-0.11(-0.91%)
Mar 14, 2016	12.09	12.18	12.05	12.12	228,436	-0.06(-0.53%)
Mar 11, 2016	12.12	12.20	12.02	12.19	290,033	+0.21(+1.73%)
Mar 10, 2016	12.07	12.12	11.89	11.98	432,887	-0.02(-0.16%)
Mar 09, 2016	11.92	12.09	11.70	12.00	262,630	+0.10(+0.81%)
Mar 08, 2016	11.94	12.00	11.76	11.90	286,144	-0.14(-1.13%)
Mar 07, 2016	11.87	12.06	11.79	12.04	401,494	+0.08(+0.70%)
Mar 04, 2016	12.03	12.05	11.91	11.96	524,664	-0.08(-0.64%)
Mar 03, 2016	11.83	12.03	11.74	12.03	293,427	+0.24(+2.03%)
Mar 02, 2016	11.50	11.88	11.50	11.79	502,332	+0.30(+2.59%)
Mar 01, 2016	11.21	11.53	11.20	11.50	441,618	+0.38(+3.43%)
Feb 29, 2016	11.25	11.25	11.10	11.12	436,130	-0.04(-0.35%)
Feb 26, 2016	11.19	11.28	11.14	11.15	537,000	+0.09(+0.82%)
Feb 25, 2016	11.10	11.17	10.98	11.06	1,533,579	+0.01(+0.06%)
Feb 24, 2016	11.06	11.14	10.88	11.06	1,006,656	-0.14(-1.21%)
Feb 23, 2016	11.37	11.37	11.10	11.19	413,934	-0.25(-2.20%)
Feb 22, 2016	11.47	11.54	11.42	11.45	456,679	+0.14(+1.26%)
Feb 19, 2016	11.37	11.37	11.21	11.30	434,662	-0.14(-1.19%)
Feb 18, 2016	11.50	11.54	11.34	11.44	601,758	-0.06(-0.51%)
Feb 17, 2016	11.19	11.50	11.19	11.50	480,152	+0.37(+3.31%)
Feb 16, 2016	11.26	11.26	11.08	11.13	476,516	+0.01(+0.12%)
Feb 12, 2016	10.81	11.12	11.12	11.12	341,914	+0.47(+4.37%)
Feb 11, 2016	10.66	10.83	10.62	10.65	584,333	-0.20(-1.85%)
Feb 10, 2016	10.84	10.96	10.76	10.85	594,409	+0.09(+0.84%)
Feb 09, 2016	10.81	10.84	10.64	10.76	730,997	-0.17(-1.60%)
Feb 08, 2016	10.92	10.99	10.79	10.93	464,092	-0.10(-0.94%)
Feb 05, 2016	11.01	11.10	10.92	11.04	457,181	+0.01(+0.06%)
Feb 04, 2016	10.93	11.15	10.91	11.03	819,991	+0.19(+1.73%)
Feb 03, 2016	10.81	10.88	10.56	10.84	594,745	+0.14(+1.27%)
Feb 02, 2016	11.04	11.05	10.66	10.71	1,444,636	-0.54(-4.83%)