Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.03	19.22	19.01	19.21	448,431	+0.14(+0.75%)
Apr 28, 2011	18.69	19.13	18.65	19.07	937,013	+0.29(+1.56%)
Apr 27, 2011	18.96	19.01	18.76	18.78	1,060,387	-0.16(-0.85%)
Apr 26, 2011	18.98	19.03	18.83	18.94	563,830	+0.00(+0.02%)
Apr 25, 2011	18.69	18.98	18.68	18.93	402,645	+0.27(+1.43%)
Apr 21, 2011	18.84	18.85	18.60	18.67	419,355	+0.08(+0.41%)
Apr 20, 2011	18.67	18.84	18.53	18.59	791,623	+0.19(+1.03%)
Apr 19, 2011	18.20	18.45	18.07	18.40	694,002	+0.31(+1.72%)
Apr 18, 2011	17.90	18.19	17.90	18.09	617,243	-0.26(-1.44%)
Apr 15, 2011	18.34	18.58	18.34	18.36	807,136	+0.07(+0.38%)
Apr 14, 2011	18.02	18.29	17.99	18.29	902,741	+0.18(+1.00%)
Apr 13, 2011	18.12	18.22	18.02	18.11	573,795	+0.08(+0.43%)
Apr 12, 2011	18.16	18.16	17.88	18.03	1,319,499	-0.32(-1.75%)
Apr 11, 2011	18.64	18.69	18.25	18.35	494,169	-0.34(-1.80%)
Apr 08, 2011	18.50	18.73	18.41	18.69	964,749	+0.17(+0.94%)
Apr 07, 2011	18.59	18.70	18.43	18.51	1,104,248	-0.07(-0.40%)
Apr 06, 2011	18.60	18.64	18.52	18.59	1,808,429	+0.12(+0.66%)
Apr 05, 2011	18.17	18.56	18.17	18.47	1,349,825	+0.27(+1.50%)
Apr 04, 2011	18.30	18.35	18.18	18.19	1,081,074	-0.00(-0.02%)
Apr 01, 2011	17.52	18.21	17.52	18.20	1,504,846	+0.68(+3.90%)
Mar 31, 2011	17.02	17.60	17.02	17.52	825,612	+0.41(+2.41%)
Mar 30, 2011	16.79	17.12	16.79	17.10	726,334	+0.48(+2.87%)
Mar 29, 2011	16.92	16.92	16.56	16.63	1,590,107	-0.31(-1.82%)
Mar 28, 2011	16.96	17.09	16.88	16.94	941,818	-0.06(-0.34%)
Mar 25, 2011	17.07	17.13	16.93	16.99	946,612	-0.05(-0.28%)
Mar 24, 2011	16.88	17.11	16.76	17.04	1,611,379	+0.34(+2.02%)
Mar 23, 2011	16.17	16.76	16.17	16.71	1,402,324	+0.45(+2.78%)
Mar 22, 2011	15.99	16.27	15.82	16.25	884,668	+0.33(+2.07%)
Mar 21, 2011	15.79	15.92	15.79	15.92	516,670	+0.44(+2.87%)
Mar 18, 2011	15.57	15.61	15.46	15.48	681,017	+0.12(+0.80%)
Mar 17, 2011	16.11	16.12	15.19	15.36	1,653,181	-0.42(-2.67%)
Mar 16, 2011	16.25	16.28	15.72	15.78	1,413,463	-0.54(-3.30%)
Mar 15, 2011	16.16	16.37	16.12	16.32	878,537	+0.19(+1.20%)
Mar 14, 2011	15.86	16.15	15.78	16.12	1,061,382	+0.20(+1.26%)
Mar 11, 2011	15.85	15.97	15.75	15.92	1,163,998	-0.05(-0.33%)
Mar 10, 2011	16.35	16.37	15.87	15.98	1,374,207	-0.46(-2.79%)
Mar 09, 2011	16.82	16.84	16.35	16.44	1,052,517	-0.41(-2.46%)
Mar 08, 2011	17.16	17.16	16.81	16.85	956,226	-0.17(-1.01%)
Mar 07, 2011	17.04	17.22	16.90	17.02	259,598	-0.19(-1.11%)
Mar 04, 2011	17.31	17.51	17.09	17.21	367,523	-0.09(-0.52%)
Mar 03, 2011	17.11	17.45	17.07	17.30	753,847	+0.46(+2.75%)
Mar 02, 2011	16.76	16.96	16.71	16.84	604,304	+0.06(+0.34%)
Mar 01, 2011	16.67	17.01	16.67	16.78	533,846	-0.00(-0.02%)
Feb 28, 2011	16.80	17.07	16.72	16.79	675,509	+0.17(+1.00%)
Feb 25, 2011	16.49	16.65	16.45	16.62	462,784	+0.24(+1.44%)
Feb 24, 2011	16.32	16.49	16.27	16.39	497,666	-0.03(-0.17%)
Feb 23, 2011	16.63	16.67	16.20	16.42	802,230	-0.16(-0.99%)
Feb 22, 2011	16.67	16.95	16.56	16.58	1,004,530	-0.44(-2.61%)
Feb 18, 2011	16.84	17.11	16.84	17.02	951,837	+0.14(+0.84%)
Feb 17, 2011	17.00	17.08	16.81	16.88	715,755	-0.11(-0.66%)
Feb 16, 2011	17.26	17.29	16.84	16.99	6,240,486	-0.08(-0.45%)
Feb 15, 2011	17.33	17.61	17.02	17.07	694,899	-0.17(-1.01%)
Feb 14, 2011	17.16	17.48	17.13	17.25	915,504	+0.12(+0.67%)
Feb 11, 2011	16.46	17.21	16.46	17.13	1,109,845	+0.54(+3.26%)
Feb 10, 2011	16.68	16.81	16.54	16.59	916,574	-0.20(-1.17%)
Feb 09, 2011	16.86	16.95	16.73	16.78	1,603,623	-0.11(-0.66%)
Feb 08, 2011	17.03	17.13	16.82	16.90	735,868	-0.15(-0.90%)
Feb 07, 2011	17.12	17.19	17.01	17.05	590,773	-0.01(-0.04%)
Feb 04, 2011	17.08	17.14	16.76	17.06	789,051	+0.07(+0.40%)
Feb 03, 2011	17.07	17.08	16.87	16.99	748,676	-0.09(-0.54%)
Feb 02, 2011	17.41	17.67	17.07	17.08	395,382	-0.37(-2.13%)