Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.535	9.624	9.500	9.521	987,079	-0.04(-0.39%)
Jul 30, 2009	9.674	9.674	9.521	9.558	865,128	+0.01(+0.14%)
Jul 29, 2009	9.308	9.610	9.306	9.544	591,779	-0.08(-0.87%)
Jul 28, 2009	9.647	9.791	9.572	9.628	1,139,374	-0.19(-1.92%)
Jul 27, 2009	9.775	9.839	9.667	9.816	942,498	+0.03(+0.36%)
Jul 24, 2009	9.744	9.789	9.690	9.781	1,438,188	+0.05(+0.54%)
Jul 23, 2009	9.684	9.810	9.682	9.729	1,411,454	+0.03(+0.36%)
Jul 22, 2009	9.825	9.825	9.676	9.694	1,150,753	-0.07(-0.70%)
Jul 21, 2009	9.876	9.932	9.750	9.762	585,269	-0.12(-1.18%)
Jul 20, 2009	9.589	9.905	9.583	9.878	765,779	+0.32(+3.37%)
Jul 17, 2009	9.694	9.694	9.500	9.556	849,427	-0.08(-0.80%)
Jul 16, 2009	9.610	9.868	9.542	9.634	1,258,633	+0.11(+1.14%)
Jul 15, 2009	9.364	9.542	9.347	9.525	1,606,763	+0.31(+3.39%)
Jul 14, 2009	9.306	9.449	9.149	9.213	2,143,929	-0.09(-1.02%)
Jul 13, 2009	8.798	9.321	8.798	9.308	2,529,140	+0.55(+6.24%)
Jul 10, 2009	8.746	8.798	8.620	8.761	875,996	+0.01(+0.16%)
Jul 09, 2009	8.779	8.813	8.680	8.748	631,294	-0.01(-0.11%)
Jul 08, 2009	8.759	8.879	8.691	8.757	1,387,377	-0.01(-0.07%)
Jul 07, 2009	8.662	8.786	8.625	8.763	1,048,284	+0.04(+0.51%)
Jul 06, 2009	8.883	8.883	8.674	8.718	804,387	-0.20(-2.24%)
Jul 02, 2009	8.724	8.918	8.724	8.918	537,537	-0.05(-0.58%)
Jul 01, 2009	8.779	9.097	8.779	8.970	1,019,755	-0.08(-0.90%)
Jun 30, 2009	8.864	9.067	8.823	9.052	1,323,572	+0.20(+2.30%)
Jun 29, 2009	8.916	8.916	8.708	8.848	749,289	-0.03(-0.35%)
Jun 26, 2009	8.748	8.899	8.722	8.879	575,995	+0.10(+1.19%)
Jun 25, 2009	8.592	8.813	8.583	8.775	1,139,740	+0.10(+1.21%)
Jun 24, 2009	8.509	8.697	8.439	8.670	1,648,491	+0.23(+2.78%)
Jun 23, 2009	8.534	8.610	8.263	8.435	2,808,498	-0.10(-1.11%)
Jun 22, 2009	8.468	8.569	8.468	8.530	1,801,963	-0.03(-0.29%)
Jun 19, 2009	8.587	8.678	8.544	8.556	1,487,855	-0.02(-0.18%)
Jun 18, 2009	8.470	8.589	8.435	8.571	966,931	+0.11(+1.33%)
Jun 17, 2009	8.391	8.540	8.350	8.459	1,724,499	+0.02(+0.21%)
Jun 16, 2009	8.569	8.738	8.412	8.441	1,110,763	-0.11(-1.25%)
Jun 15, 2009	8.338	8.600	8.280	8.548	1,563,002	-0.03(-0.38%)
Jun 12, 2009	8.511	8.606	8.451	8.581	1,150,975	+0.01(+0.07%)
Jun 11, 2009	8.331	8.654	8.331	8.575	1,321,927	+0.19(+2.31%)
Jun 10, 2009	8.457	8.457	8.224	8.381	832,328	-0.01(-0.07%)
Jun 09, 2009	8.274	8.424	8.274	8.387	1,049,460	+0.13(+1.55%)
Jun 08, 2009	8.205	8.304	8.143	8.259	1,684,613	+0.15(+1.82%)
Jun 05, 2009	8.243	8.306	7.999	8.112	1,131,245	-0.03(-0.38%)
Jun 04, 2009	8.110	8.172	8.022	8.143	1,555,755	+0.03(+0.41%)
Jun 03, 2009	8.193	8.249	7.937	8.110	2,224,744	-0.11(-1.30%)
Jun 02, 2009	8.230	8.395	8.187	8.216	1,329,571	-0.01(-0.16%)
Jun 01, 2009	8.158	8.257	8.092	8.230	1,356,398	+0.16(+1.92%)
May 29, 2009	8.156	8.168	7.984	8.075	1,406,838	+0.07(+0.92%)
May 28, 2009	7.836	8.003	7.825	8.001	779,551	+0.20(+2.59%)
May 27, 2009	7.910	8.048	7.761	7.800	765,820	-0.12(-1.57%)
May 26, 2009	7.685	7.939	7.470	7.924	1,102,840	+0.17(+2.20%)
May 22, 2009	7.654	7.770	7.563	7.753	927,519	+0.10(+1.29%)
May 21, 2009	7.710	7.819	7.542	7.654	680,796	-0.22(-2.76%)
May 20, 2009	8.061	8.061	7.834	7.871	1,616,465	+0.01(+0.10%)
May 19, 2009	7.939	7.939	7.720	7.863	1,262,919	+0.06(+0.82%)
May 18, 2009	7.561	7.815	7.549	7.800	1,953,706	+0.33(+4.44%)
May 15, 2009	7.305	7.505	7.262	7.468	1,290,004	+0.10(+1.42%)
May 14, 2009	7.226	7.379	7.218	7.363	908,424	+0.17(+2.34%)
May 13, 2009	7.272	7.303	7.146	7.195	1,184,956	-0.19(-2.60%)
May 12, 2009	7.429	7.503	7.350	7.387	1,816,807	-0.01(-0.18%)
May 11, 2009	7.278	7.528	7.270	7.400	1,097,986	+0.05(+0.71%)
May 08, 2009	7.452	7.534	7.305	7.348	2,604,622	+0.01(+0.19%)
May 07, 2009	7.462	7.528	7.270	7.334	2,858,453	-0.03(-0.45%)
May 06, 2009	7.371	7.464	7.325	7.367	1,854,647	+0.02(+0.26%)
May 05, 2009	7.383	7.441	7.270	7.348	3,490,913	-0.04(-0.50%)
May 04, 2009	7.270	7.394	7.270	7.385	2,681,291	+0.21(+2.92%)