Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.921	7.055	6.799	6.865	789,197	-0.03(-0.48%)
Apr 29, 2009	6.747	6.970	6.724	6.898	1,400,406	+0.13(+1.95%)
Apr 28, 2009	6.565	6.791	6.561	6.766	2,500,342	+0.17(+2.62%)
Apr 27, 2009	6.685	6.766	6.510	6.594	1,353,736	-0.24(-3.46%)
Apr 24, 2009	6.840	6.946	6.766	6.830	1,041,109	-0.01(-0.14%)
Apr 23, 2009	6.805	6.886	6.768	6.840	1,149,009	+0.04(+0.60%)
Apr 22, 2009	6.716	6.879	6.520	6.799	1,790,027	+0.14(+2.04%)
Apr 21, 2009	6.582	6.694	6.524	6.663	939,217	-0.24(-3.54%)
Apr 20, 2009	7.131	7.181	6.884	6.908	695,372	-0.34(-4.66%)
Apr 17, 2009	7.299	7.350	7.222	7.245	944,721	-0.07(-0.98%)
Apr 16, 2009	7.222	7.348	7.123	7.317	1,864,359	+0.15(+2.03%)
Apr 15, 2009	6.892	7.173	6.789	7.171	1,995,713	+0.28(+4.05%)
Apr 14, 2009	7.016	7.057	6.844	6.892	2,520,835	-0.21(-2.90%)
Apr 13, 2009	7.032	7.131	6.896	7.098	855,482	+0.07(+0.94%)
Apr 09, 2009	6.995	7.167	6.995	7.032	1,983,128	+0.16(+2.34%)
Apr 08, 2009	6.749	6.871	6.708	6.871	751,027	+0.16(+2.40%)
Apr 07, 2009	6.706	6.776	6.495	6.710	914,144	-0.14(-2.09%)
Apr 06, 2009	6.760	6.879	6.737	6.853	880,627	-0.04(-0.59%)
Apr 03, 2009	6.853	6.898	6.712	6.894	1,436,342	+0.10(+1.54%)
Apr 02, 2009	6.964	7.045	6.753	6.789	2,266,550	+0.00(+0.00%)
Apr 01, 2009	6.584	6.801	6.584	6.789	1,251,489	+0.13(+1.95%)
Mar 31, 2009	6.729	6.914	6.638	6.660	1,344,813	-0.06(-0.92%)
Mar 30, 2009	6.644	6.787	6.644	6.722	1,463,798	-0.31(-4.46%)
Mar 26, 2009	7.193	7.212	6.941	7.036	1,447,189	-0.04(-0.58%)
Mar 25, 2009	7.144	7.179	6.871	7.076	1,547,363	+0.11(+1.53%)
Mar 24, 2009	6.820	7.191	6.613	6.970	1,910,843	-0.14(-2.02%)
Mar 23, 2009	7.082	7.139	7.074	7.113	2,225,147	+0.32(+4.65%)
Mar 20, 2009	7.018	7.076	6.755	6.797	1,300,454	-0.22(-3.15%)
Mar 19, 2009	7.297	7.561	6.888	7.018	1,285,475	-0.06(-0.88%)
Mar 18, 2009	6.844	7.100	6.718	7.080	1,976,912	+0.20(+2.87%)
Mar 17, 2009	6.691	6.882	6.691	6.882	746,344	+0.28(+4.17%)
Mar 16, 2009	6.917	6.917	6.607	6.607	641,394	-0.05(-0.73%)
Mar 13, 2009	6.613	6.692	6.557	6.656	0	+0.10(+1.51%)
Mar 12, 2009	6.345	6.574	6.270	6.557	1,664,862	+0.23(+3.58%)
Mar 11, 2009	6.479	6.563	6.299	6.330	1,660,225	-0.04(-0.58%)
Mar 10, 2009	6.311	6.433	6.262	6.367	1,950,508	+0.31(+5.19%)
Mar 09, 2009	6.029	6.117	5.925	6.053	634,590	-0.10(-1.58%)
Mar 06, 2009	6.268	6.314	5.927	6.150	0	-0.06(-0.91%)
Mar 05, 2009	6.419	6.435	6.204	6.206	1,633,708	-0.30(-4.65%)
Mar 04, 2009	6.454	6.599	6.349	6.508	1,319,348	+0.13(+1.97%)
Mar 02, 2009	6.689	6.704	6.344	6.382	1,324,480	-0.39(-5.75%)
Feb 27, 2009	6.764	6.915	6.764	6.772	0	-0.14(-1.96%)
Feb 26, 2009	7.094	7.138	6.892	6.908	979,795	-0.05(-0.70%)
Feb 25, 2009	7.028	7.096	6.766	6.956	1,131,364	-0.12(-1.64%)
Feb 24, 2009	6.799	7.088	6.747	7.072	891,991	+0.40(+6.05%)
Feb 23, 2009	6.778	6.795	6.609	6.669	1,310,935	-0.06(-0.86%)
Feb 20, 2009	6.863	6.863	6.578	6.727	884,604	-0.10(-1.39%)
Feb 19, 2009	7.009	7.090	6.801	6.822	1,429,280	-0.14(-2.06%)
Feb 18, 2009	7.009	7.090	6.904	6.966	1,680,744	+0.04(+0.53%)
Feb 17, 2009	7.154	7.154	6.817	6.929	2,103,645	-0.22(-3.09%)
Feb 13, 2009	7.076	7.251	6.933	7.150	2,414,848	+0.15(+2.13%)
Feb 12, 2009	7.076	7.076	6.929	7.001	3,925,368	+0.01(+0.08%)
Feb 11, 2009	6.970	7.117	6.945	6.995	3,042,527	-0.04(-0.61%)
Feb 10, 2009	7.315	7.388	7.014	7.038	1,363,583	-0.33(-4.47%)
Feb 09, 2009	7.423	7.433	7.317	7.367	1,535,974	-0.05(-0.65%)
Feb 06, 2009	7.336	7.540	7.336	7.416	3,526,860	+0.00(+0.03%)
Feb 05, 2009	7.200	7.435	6.875	7.414	1,776,312	+0.11(+1.54%)
Feb 04, 2009	7.326	7.416	7.204	7.301	1,916,414	+0.02(+0.32%)
Feb 03, 2009	7.133	7.284	7.016	7.278	1,296,245	+0.21(+3.02%)