Banco Santander Chile ADR (NY: BSAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.58	15.58	15.31	15.39	503,765	-0.24(-1.53%)
May 29, 2014	15.41	15.63	15.33	15.63	323,456	+0.30(+1.96%)
May 28, 2014	15.30	15.41	15.26	15.33	237,678	+0.09(+0.56%)
May 27, 2014	15.60	15.60	15.13	15.24	585,762	-0.26(-1.70%)
May 23, 2014	15.30	15.50	15.50	15.50	345,645	+0.30(+1.98%)
May 22, 2014	15.11	15.23	15.11	15.20	339,132	+0.07(+0.49%)
May 21, 2014	15.09	15.21	15.07	15.13	284,920	+0.04(+0.24%)
May 20, 2014	15.25	15.25	15.01	15.09	413,662	-0.15(-1.01%)
May 19, 2014	15.30	15.36	15.23	15.25	552,618	-0.10(-0.68%)
May 16, 2014	15.35	15.52	15.27	15.35	818,926	+0.02(+0.16%)
May 15, 2014	15.52	15.52	15.30	15.33	511,087	-0.13(-0.83%)
May 14, 2014	15.53	15.58	15.34	15.46	725,627	-0.02(-0.12%)
May 13, 2014	15.49	15.49	15.26	15.47	1,338,068	+0.04(+0.24%)
May 12, 2014	15.58	15.59	15.40	15.44	708,244	-0.08(-0.51%)
May 09, 2014	15.48	15.53	15.39	15.52	333,549	+0.06(+0.40%)
May 08, 2014	15.16	15.49	15.06	15.46	333,826	+0.26(+1.69%)
May 07, 2014	15.17	15.23	14.96	15.20	337,372	+0.07(+0.45%)
May 06, 2014	15.09	15.22	14.96	15.13	205,030	+0.01(+0.08%)
May 05, 2014	15.27	15.27	15.10	15.12	270,920	-0.15(-1.00%)
May 02, 2014	14.93	15.28	14.84	15.27	1,056,901	+0.26(+1.76%)
May 01, 2014	14.89	15.14	14.71	15.01	483,251	+0.13(+0.86%)
Apr 30, 2014	14.59	14.90	14.36	14.88	1,511,819	+0.42(+2.93%)
Apr 29, 2014	14.33	14.55	14.28	14.46	460,759	+0.23(+1.59%)
Apr 28, 2014	14.19	14.23	14.04	14.23	629,101	+0.10(+0.74%)
Apr 25, 2014	14.07	14.22	14.07	14.12	423,211	-0.04(-0.30%)
Apr 24, 2014	14.19	14.19	14.00	14.17	271,070	+0.06(+0.39%)
Apr 23, 2014	14.14	14.22	13.93	14.11	375,791	-0.01(-0.09%)
Apr 22, 2014	14.33	14.33	14.11	14.12	372,025	-0.17(-1.20%)
Apr 21, 2014	14.47	14.57	14.27	14.30	152,348	-0.17(-1.14%)
Apr 17, 2014	14.41	14.46	14.46	14.46	245,002	-0.01(-0.04%)
Apr 16, 2014	14.36	14.50	14.36	14.47	253,101	+0.11(+0.77%)
Apr 15, 2014	14.47	14.79	14.11	14.36	628,550	-0.07(-0.45%)
Apr 14, 2014	14.17	14.42	14.14	14.42	376,848	+0.36(+2.55%)
Apr 11, 2014	14.18	14.18	13.98	14.06	349,468	-0.15(-1.08%)
Apr 10, 2014	14.15	14.35	14.15	14.22	382,084	+0.14(+0.96%)
Apr 09, 2014	14.23	14.30	13.96	14.08	750,604	-0.12(-0.87%)
Apr 08, 2014	14.04	14.43	13.97	14.21	573,735	+0.26(+1.90%)
Apr 07, 2014	13.67	13.95	13.61	13.94	405,586	+0.28(+2.02%)
Apr 04, 2014	13.75	13.96	13.65	13.66	609,557	+0.10(+0.74%)
Apr 03, 2014	13.79	13.81	13.33	13.56	705,877	-0.21(-1.50%)
Apr 02, 2014	13.74	13.80	13.71	13.77	596,829	-0.02(-0.13%)
Apr 01, 2014	13.86	13.86	13.69	13.79	805,669	+0.00(+0.00%)
Mar 31, 2014	13.59	13.88	13.47	13.79	604,311	+0.15(+1.12%)
Mar 28, 2014	13.59	13.76	13.58	13.63	504,636	+0.10(+0.74%)
Mar 27, 2014	13.51	13.66	13.42	13.53	853,134	+0.00(+0.00%)
Mar 26, 2014	13.56	13.61	13.39	13.53	349,628	+0.06(+0.44%)
Mar 25, 2014	13.25	13.48	13.21	13.48	583,310	+0.34(+2.60%)
Mar 24, 2014	13.07	13.18	13.03	13.13	423,414	+0.16(+1.22%)
Mar 21, 2014	13.11	13.22	12.97	12.98	1,212,829	-0.05(-0.41%)
Mar 20, 2014	12.58	13.03	12.46	13.03	735,849	+0.39(+3.07%)
Mar 19, 2014	12.65	12.79	12.54	12.64	935,276	-0.05(-0.42%)
Mar 18, 2014	12.46	12.69	12.33	12.69	1,233,080	+0.16(+1.31%)
Mar 17, 2014	12.43	12.54	12.42	12.53	326,448	+0.20(+1.62%)
Mar 14, 2014	12.34	12.49	12.26	12.33	654,335	+0.02(+0.14%)
Mar 13, 2014	12.49	12.63	12.23	12.31	758,540	-0.17(-1.37%)
Mar 12, 2014	12.43	12.49	12.36	12.48	428,115	+0.00(+0.00%)
Mar 11, 2014	12.81	12.81	12.36	12.48	633,647	-0.22(-1.71%)
Mar 10, 2014	12.77	12.80	12.65	12.70	633,866	-0.17(-1.32%)
Mar 07, 2014	13.11	13.17	12.81	12.87	385,627	-0.16(-1.22%)
Mar 06, 2014	12.84	13.11	12.80	13.03	963,596	+0.30(+2.36%)
Mar 05, 2014	12.62	12.73	12.49	12.73	612,770	-0.02(-0.18%)
Mar 04, 2014	12.76	12.82	12.73	12.75	335,742	+0.18(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.