Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	3222	3222	3173	3175	0	-46.95(-1.46%)
Aug 28, 2009	3225	3239	3215	3222	0	-2.98(-0.09%)
Aug 27, 2009	3261	3266	3224	3225	0	-35.95(-1.10%)
Aug 26, 2009	3256	3263	3247	3261	0	+5.26(+0.16%)
Aug 25, 2009	3244	3260	3244	3256	0	+11.60(+0.36%)
Aug 24, 2009	3266	3275	3229	3244	0	-21.36(-0.65%)
Aug 21, 2009	3278	3285	3265	3266	0	-12.25(-0.37%)
Aug 20, 2009	3261	3279	3260	3278	0	+17.11(+0.52%)
Aug 19, 2009	3283	3283	3257	3261	0	-22.53(-0.69%)
Aug 18, 2009	3262	3286	3262	3283	0	+20.92(+0.64%)
Aug 17, 2009	3294	3294	3250	3262	0	-32.05(-0.97%)
Aug 14, 2009	3293	3299	3273	3294	0	+1.01(+0.03%)
Aug 13, 2009	3266	3295	3266	3293	0	+27.58(+0.84%)
Aug 12, 2009	3246	3274	3245	3266	0	+20.00(+0.62%)
Aug 11, 2009	3276	3278	3243	3246	0	-30.68(-0.94%)
Aug 10, 2009	3281	3293	3269	3276	0	-4.73(-0.14%)
Aug 07, 2009	3279	3295	3279	3281	0	+2.38(+0.07%)
Aug 06, 2009	3308	3314	3275	3279	0	-28.77(-0.87%)
Aug 05, 2009	3293	3311	3279	3308	0	+14.58(+0.44%)
Aug 04, 2009	3275	3294	3270	3293	0	+18.37(+0.56%)
Aug 03, 2009	3226	3275	3226	3275	0	+48.42(+1.50%)
Jul 31, 2009	3240	3243	3224	3226	0	-14.07(-0.43%)
Jul 30, 2009	3229	3253	3229	3240	0	+10.97(+0.34%)
Jul 29, 2009	3234	3234	3219	3229	0	-4.32(-0.13%)
Jul 28, 2009	3240	3240	3217	3234	0	-6.18(-0.19%)
Jul 27, 2009	3251	3264	3232	3240	0	-11.23(-0.35%)
Jul 24, 2009	3240	3258	3237	3251	0	+11.32(+0.35%)
Jul 23, 2009	3225	3247	3223	3240	0	+15.04(+0.47%)
Jul 22, 2009	3245	3245	3219	3225	0	-20.68(-0.64%)
Jul 21, 2009	3245	3270	3236	3245	0	+0.45(+0.01%)
Jul 20, 2009	3208	3250	3206	3245	0	+37.10(+1.16%)
Jul 17, 2009	3210	3220	3201	3208	0	-2.12(-0.07%)
Jul 16, 2009	3210	3210	3210	3210	0	+0.00(+0.00%)
Jul 15, 2009	3155	3216	3155	3210	0	+55.03(+1.74%)
Jul 14, 2009	3126	3162	3126	3155	0	+28.79(+0.92%)
Jul 13, 2009	3081	3135	3075	3126	0	+44.82(+1.45%)
Jul 10, 2009	3084	3089	3060	3081	0	-3.04(-0.10%)
Jul 09, 2009	3061	3092	3061	3084	0	+22.87(+0.75%)
Jul 08, 2009	3089	3097	3060	3061	0	-27.36(-0.89%)
Jul 07, 2009	3109	3111	3083	3089	0	-20.16(-0.65%)
Jul 06, 2009	3116	3116	3081	3109	0	-7.09(-0.23%)
Jul 03, 2009	3104	3120	3104	3116	0	+12.19(+0.39%)
Jul 02, 2009	3106	3111	3077	3104	0	-2.00(-0.06%)
Jul 01, 2009	3090	3125	3090	3106	0	+15.37(+0.50%)
Jun 30, 2009	3104	3130	3090	3090	0	-13.93(-0.45%)
Jun 29, 2009	3071	3104	3066	3104	0	+0.00(+0.00%)
Jun 26, 2009	3071	3104	3066	3104	0	+32.97(+1.07%)
Jun 25, 2009	3020	3074	3017	3071	0	+51.29(+1.70%)
Jun 24, 2009	3022	3073	3019	3020	0	-2.05(-0.07%)
Jun 23, 2009	3055	3069	3018	3022	0	-32.55(-1.07%)
Jun 22, 2009	3134	3135	3044	3055	0	-79.55(-2.54%)
Jun 19, 2009	3119	3155	3119	3134	0	+15.33(+0.49%)
Jun 18, 2009	3106	3147	3091	3119	0	+12.98(+0.42%)
Jun 17, 2009	3195	3195	3106	3106	0	-88.82(-2.78%)
Jun 16, 2009	3240	3242	3194	3195	0	-44.72(-1.38%)
Jun 15, 2009	3252	3252	3194	3240	0	-12.95(-0.40%)
Jun 12, 2009	3258	3261	3244	3252	0	-5.39(-0.17%)
Jun 11, 2009	3247	3266	3246	3258	0	+10.81(+0.33%)
Jun 10, 2009	3216	3250	3216	3247	0	+31.53(+0.98%)
Jun 09, 2009	3200	3217	3192	3216	0	+15.47(+0.48%)
Jun 08, 2009	3217	3217	3181	3200	0	-16.60(-0.52%)
Jun 05, 2009	3188	3225	3188	3217	0	+28.55(+0.90%)
Jun 04, 2009	3173	3193	3165	3188	0	+14.87(+0.47%)
Jun 03, 2009	3205	3205	3146	3173	0	-32.07(-1.00%)
Jun 02, 2009	3191	3209	3161	3205	0	+14.17(+0.44%)