Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3369	3378	3306	3373	0	+3.78(+0.11%)
Sep 29, 2009	3359	3371	3359	3369	0	+10.55(+0.31%)
Sep 28, 2009	3320	3360	3320	3359	0	+39.04(+1.18%)
Sep 25, 2009	3316	3325	3314	3320	0	+3.09(+0.09%)
Sep 24, 2009	3317	3330	3131	3316	0	-0.59(-0.02%)
Sep 23, 2009	3295	3333	3295	3317	0	+22.13(+0.67%)
Sep 22, 2009	3297	3307	3294	3295	0	-2.40(-0.07%)
Sep 21, 2009	3297	3305	3287	3297	0	+0.10(+0.00%)
Sep 18, 2009		3297	3297	3297	0	+0.00(+0.00%)
Sep 17, 2009	3273	3298	3272	3297	0	+24.27(+0.74%)
Sep 16, 2009	3233	3276	3233	3273	0	+39.67(+1.23%)
Sep 15, 2009	3234	3246	3226	3233	0	-0.47(-0.01%)
Sep 14, 2009	3246	3246	3231	3234	0	-12.14(-0.37%)
Sep 11, 2009	3232	3253	3232	3246	0	+14.33(+0.44%)
Sep 10, 2009	3203	3236	3203	3232	0	+28.19(+0.88%)
Sep 09, 2009	3198	3229	3198	3203	0	+4.98(+0.16%)
Sep 08, 2009	3190	3210	3190	3198	0	+8.50(+0.27%)
Sep 07, 2009	3199	3211	3188	3190	0	-9.56(-0.30%)
Sep 04, 2009	3192	3201	3190	3199	0	+7.76(+0.24%)
Sep 03, 2009	3147	3194	3145	3192	0	+45.01(+1.43%)
Sep 02, 2009	3133	3154	3125	3147	0	+14.08(+0.45%)
Sep 01, 2009	3175	3198	3114	3133	0	-42.63(-1.34%)
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%)