Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	10.50	10.67	10.17	10.21	1,294,790	-0.48(-4.50%)
Oct 29, 2009	10.52	10.72	10.37	10.69	1,137,424	+0.41(+4.04%)
Oct 28, 2009	10.68	10.86	10.23	10.27	1,204,009	-0.40(-3.71%)
Oct 27, 2009	10.78	10.88	10.66	10.67	675,287	-0.07(-0.63%)
Oct 26, 2009	10.88	10.97	10.73	10.73	1,088,284	-0.15(-1.35%)
Oct 23, 2009	10.90	10.90	10.84	10.88	1,356,021	+0.04(+0.38%)
Oct 22, 2009	10.83	10.87	10.67	10.84	1,466,408	-0.03(-0.27%)
Oct 21, 2009	11.06	11.13	10.85	10.87	983,556	-0.12(-1.13%)
Oct 20, 2009	10.72	11.02	10.72	10.99	1,336,869	+0.47(+4.42%)
Oct 19, 2009	10.31	10.64	10.31	10.53	1,510,112	+0.03(+0.24%)
Oct 16, 2009	10.33	10.79	10.33	10.50	1,185,358	-0.23(-2.15%)
Oct 15, 2009	10.76	10.83	10.69	10.73	1,034,883	-0.04(-0.41%)
Oct 14, 2009	10.63	10.92	10.63	10.78	1,596,251	+0.07(+0.69%)
Oct 13, 2009	10.60	10.74	10.59	10.71	1,171,344	+0.11(+1.01%)
Oct 12, 2009	10.44	10.62	10.42	10.60	946,449	+0.11(+1.05%)
Oct 09, 2009	10.24	10.52	10.24	10.49	812,748	+0.04(+0.41%)
Oct 08, 2009	10.59	10.59	10.42	10.45	1,007,484	-0.08(-0.72%)
Oct 07, 2009	10.67	10.78	10.48	10.52	824,436	-0.26(-2.43%)
Oct 06, 2009	10.75	11.00	10.73	10.78	1,433,010	+0.16(+1.51%)
Oct 05, 2009	10.78	10.78	10.57	10.62	835,969	+0.05(+0.49%)
Oct 02, 2009	10.69	10.86	10.39	10.57	1,792,864	-0.27(-2.47%)
Oct 01, 2009	11.10	11.10	10.82	10.84	992,907	-0.32(-2.85%)
Sep 30, 2009	11.17	11.22	10.90	11.16	1,964,610	-0.00(-0.02%)
Sep 29, 2009	11.23	11.40	11.06	11.16	2,017,666	+0.14(+1.23%)
Sep 28, 2009	10.61	11.25	10.61	11.02	1,132,282	+0.06(+0.53%)
Sep 25, 2009	10.58	11.00	10.46	10.96	1,705,322	+0.21(+1.93%)
Sep 24, 2009	10.69	10.84	10.66	10.76	2,007,757	+0.13(+1.22%)
Sep 23, 2009	10.71	10.72	10.54	10.63	1,422,915	+0.02(+0.22%)
Sep 22, 2009	10.70	10.70	10.47	10.60	849,385	+0.21(+2.01%)
Sep 21, 2009	10.37	10.47	10.29	10.39	703,935	-0.05(-0.52%)
Sep 18, 2009	10.04	10.55	9.928	10.45	1,675,849	+0.37(+3.71%)
Sep 17, 2009	10.02	10.18	9.808	10.07	984,417	+0.20(+1.98%)
Sep 16, 2009	9.994	10.15	9.831	9.878	961,340	+0.01(+0.06%)
Sep 15, 2009	9.676	9.872	9.632	9.872	722,761	+0.19(+1.96%)
Sep 14, 2009	9.816	9.829	9.645	9.682	753,668	-0.21(-2.08%)
Sep 11, 2009	9.853	10.04	9.616	9.888	974,147	+0.08(+0.81%)
Sep 10, 2009	9.509	9.884	9.414	9.808	941,626	+0.29(+2.99%)
Sep 09, 2009	9.199	9.572	9.199	9.523	749,495	+0.07(+0.76%)
Sep 08, 2009	9.585	9.585	9.411	9.451	1,311,095	-0.06(-0.61%)
Sep 04, 2009	9.467	9.566	9.428	9.509	1,260,861	+0.04(+0.45%)
Sep 03, 2009	9.515	9.552	9.445	9.467	1,102,500	+0.03(+0.33%)
Sep 02, 2009	9.542	9.694	9.430	9.436	651,849	-0.16(-1.66%)
Sep 01, 2009	9.895	9.981	9.577	9.595	858,025	-0.33(-3.28%)
Aug 31, 2009	10.09	10.09	9.866	9.920	574,463	-0.22(-2.20%)
Aug 28, 2009	9.973	10.17	9.936	10.14	697,925	+0.20(+2.05%)
Aug 27, 2009	10.000	10.08	9.891	9.940	444,574	-0.09(-0.85%)
Aug 26, 2009	10.05	10.12	9.946	10.03	349,888	-0.04(-0.38%)
Aug 25, 2009	9.971	10.13	9.969	10.06	387,201	+0.10(+0.97%)
Aug 24, 2009	10.04	10.22	9.923	9.967	496,330	-0.06(-0.64%)
Aug 21, 2009	10.09	10.19	9.965	10.03	577,367	+0.01(+0.08%)
Aug 20, 2009	9.955	10.03	9.950	10.02	647,341	+0.08(+0.76%)
Aug 19, 2009	9.822	9.963	9.822	9.948	743,760	+0.02(+0.16%)
Aug 18, 2009	9.905	9.965	9.858	9.932	368,839	-0.01(-0.10%)
Aug 17, 2009	10.00	10.16	9.868	9.942	492,317	-0.28(-2.75%)
Aug 14, 2009	9.920	10.23	9.891	10.22	953,691	+0.05(+0.50%)
Aug 13, 2009	10.23	10.23	9.994	10.17	619,183	+0.09(+0.92%)
Aug 12, 2009	9.870	10.18	9.779	10.08	1,137,182	+0.18(+1.84%)
Aug 11, 2009	9.930	9.975	9.831	9.897	1,590,360	-0.08(-0.80%)
Aug 10, 2009	9.901	10.04	9.901	9.977	983,122	-0.01(-0.08%)
Aug 07, 2009	9.878	10.03	9.822	9.984	1,245,098	+0.22(+2.26%)
Aug 06, 2009	9.965	9.979	9.665	9.763	541,318	-0.20(-2.02%)
Aug 05, 2009	9.990	10.04	9.849	9.965	987,651	+0.01(+0.08%)
Aug 04, 2009	9.791	9.975	9.754	9.957	770,153	+0.16(+1.62%)