Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3102	3132	3095	3100	0	-1.84(-0.06%)
May 28, 2009	3055	3104	3049	3102	0	+47.35(+1.55%)
May 27, 2009	3131	3138	3053	3055	0	-76.23(-2.43%)
May 26, 2009	3104	3134	3083	3131	0	+26.38(+0.85%)
May 25, 2009	3063	3106	3060	3105	0	+41.79(+1.36%)
May 22, 2009	3052	3067	2853	3063	0	+10.55(+0.35%)
May 21, 2009	3052	3052	3052	3052	0	+0.00(+0.00%)
May 20, 2009	3054	3083	3043	3052	0	-1.83(-0.06%)
May 19, 2009	3055	3073	3044	3054	0	-0.96(-0.03%)
May 18, 2009	2963	3057	2963	3055	0	+92.10(+3.11%)
May 15, 2009	2919	2966	2919	2963	0	+44.37(+1.52%)
May 14, 2009	2900	2923	2898	2919	0	+18.52(+0.64%)
May 13, 2009	2933	2933	2894	2900	0	-32.51(-1.11%)
May 12, 2009	2925	2938	2906	2933	0	+7.24(+0.25%)
May 11, 2009	2906	2929	2864	2925	0	+19.32(+0.66%)
May 08, 2009	2814	2910	2814	2906	0	+91.86(+3.26%)
May 07, 2009	2804	2839	2804	2814	0	+10.00(+0.36%)
May 06, 2009	2776	2805	2776	2804	0	+28.79(+1.04%)
May 05, 2009	2756	2776	2742	2776	0	+19.45(+0.71%)
May 04, 2009	2671	2757	2671	2756	0	+85.29(+3.19%)
May 01, 2009	2715	2737	2667	2671	0	+0.00(+0.00%)
Apr 30, 2009	2715	2737	2667	2671	0	-43.74(-1.61%)
Apr 29, 2009	2672	2716	2672	2715	0	+42.90(+1.61%)
Apr 28, 2009	2662	2673	2636	2672	0	+9.97(+0.37%)
Apr 27, 2009	2680	2680	2655	2662	0	-18.66(-0.70%)
Apr 24, 2009	2681	2689	2678	2680	0	-0.20(-0.01%)
Apr 23, 2009	2676	2684	2668	2681	0	+4.33(+0.16%)
Apr 22, 2009	2667	2693	2656	2676	0	+9.01(+0.34%)
Apr 21, 2009	2636	2670	2624	2667	0	+30.92(+1.17%)
Apr 20, 2009	2677	2677	2632	2636	0	-40.54(-1.51%)
Apr 17, 2009	2686	2692	2669	2677	0	-9.50(-0.35%)
Apr 16, 2009	2641	2691	2641	2686	0	+45.67(+1.73%)
Apr 15, 2009	2646	2651	2628	2641	0	-5.50(-0.21%)
Apr 14, 2009	2637	2660	2625	2646	0	+9.61(+0.36%)
Apr 13, 2009	2586	2640	2580	2637	0	+50.86(+1.97%)
Apr 10, 2009	2543	2588	2543	2586	0	+0.00(+0.00%)
Apr 09, 2009	2543	2588	2543	2586	0	+42.46(+1.67%)
Apr 08, 2009	2537	2547	2223	2543	0	+6.12(+0.24%)
Apr 07, 2009	2545	2545	2513	2537	0	-7.98(-0.31%)
Apr 06, 2009	2551	2552	2534	2545	0	-6.21(-0.24%)
Apr 03, 2009	2536	2553	2535	2551	0	+15.75(+0.62%)
Apr 02, 2009	2517	2544	2517	2536	0	+18.33(+0.73%)
Apr 01, 2009	2479	2521	2476	2517	0	+38.24(+1.54%)
Mar 31, 2009	2494	2505	2477	2479	0	-15.13(-0.61%)
Mar 30, 2009	2548	2554	2488	2494	0	-53.69(-2.11%)
Mar 27, 2009	2551	2551	2537	2548	0	-3.06(-0.12%)
Mar 26, 2009	2547	2560	2547	2551	0	+3.84(+0.15%)
Mar 25, 2009	2539	2570	2539	2547	0	+8.01(+0.32%)
Mar 24, 2009	2545	2561	2534	2539	0	-5.55(-0.22%)
Mar 23, 2009	2488	2545	2488	2545	0	+56.79(+2.28%)
Mar 20, 2009	2503	2513	2483	2488	0	-14.79(-0.59%)
Mar 19, 2009	2512	2530	2501	2503	0	-9.55(-0.38%)
Mar 18, 2009	2482	2517	2470	2512	0	+30.03(+1.21%)
Mar 17, 2009	2456	2483	2443	2482	0	+25.90(+1.05%)
Mar 16, 2009	2445	2470	2445	2456	0	+11.57(+0.47%)
Mar 13, 2009	2436	2454	2436	2445	0	+8.44(+0.35%)
Mar 12, 2009	2428	2445	2416	2436	0	+7.72(+0.32%)
Mar 11, 2009	2440	2467	2292	2428	0	-11.53(-0.47%)
Mar 10, 2009	2372	2441	2372	2440	0	+67.52(+2.85%)
Mar 09, 2009	2360	2382	2352	2372	0	+12.42(+0.53%)
Mar 07, 2009	2383	2396	2351	2360	0	-22.99(-0.96%)
Mar 06, 2009	2436	2436	2372	2383	0	-52.75(-2.17%)
Mar 05, 2009	2402	2442	2402	2436	0	+34.13(+1.42%)
Mar 04, 2009	2410	2436	2395	2402	0	-8.20(-0.34%)
Mar 03, 2009	2469	2469	2406	2410	0	+0.00(+0.00%)