| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 24.65 | 24.66 | 24.30 | 24.45 | -0.85 | -0.21 | 291707288 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ENELAM | 85.01 | 85.26 | 85.00 | 85.05 | 0.06 | 0.05 | 49758638 | | OROBLANCO | 9.11 | 9.15 | 9.10 | 9.14 | 0.77 | 0.07 | 43948498 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 30931557 | | VAPORES | 47.60 | 47.75 | 47.00 | 47.02 | 0.04 | 0.02 | 21409645 | | BSANTANDER | 70.10 | 70.70 | 70.10 | 70.42 | 0.38 | 0.27 | 15322866 | | CHILE | 171.51 | 173.00 | 171.30 | 173.00 | 0.87 | 1.50 | 10315897 | | ENELCHILE | 73.95 | 73.95 | 72.78 | 73.60 | 0.41 | 0.30 | 9877213 | | SMU | 151.50 | 152.00 | 150.00 | 151.55 | 0.36 | 0.55 | 7970148 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SCHWAGER | 2.34 | 2.34 | 2.32 | 2.34 | 0.43 | 0.01 | 5643069 | | COLBUN | 145.89 | 147.00 | 144.94 | 146.00 | 0.08 | 0.11 | 4142222 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CAMANCHACA | 74.00 | 74.00 | 74.00 | 74.00 | 1.65 | 1.20 | 3552845 | | ALMENDRAL | 30.00 | 30.00 | 30.00 | 30.00 | 1.08 | 0.32 | 3307443 | | NITRATOS | 3.95 | 3.95 | 3.93 | 3.93 | -0.51 | -0.02 | 3167479 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | RIPLEY | 425.34 | 428.99 | 423.00 | 423.00 | -1.15 | -4.91 | 2481236 | | CONCHATORO | 1009.00 | 1015.00 | 1007.00 | 1010.00 | 0.00 | 0.00 | 1583327 | | CINTAC | 83.91 | 83.91 | 83.91 | 83.91 | 0.00 | 0.00 | 1200997 | | ECL | 1356.50 | 1373.00 | 1346.00 | 1364.90 | 0.37 | 5.00 | 1120400 | | CMPC | 1380.00 | 1389.00 | 1371.00 | 1379.00 | 0.80 | 11.00 | 1079929 | | AGUAS-A | 368.00 | 368.01 | 364.11 | 364.51 | -0.54 | -1.99 | 995856 | | MALLPLAZA | 3162.10 | 3200.00 | 3086.20 | 3155.00 | -0.46 | -14.70 | 931971 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 767888 | | CENCOSUD | 2852.00 | 2895.00 | 2851.50 | 2875.20 | 0.01 | 0.20 | 765689 | | SONDA | 350.00 | 355.00 | 350.00 | 351.62 | 0.71 | 2.47 | 722266 | | SOCOVESA | 145.72 | 146.00 | 145.00 | 145.96 | -1.10 | -1.62 | 681812 | | SALFACORP | 1205.00 | 1234.00 | 1200.00 | 1205.00 | -0.26 | -3.10 | 505743 | | NORTEGRAN | 11.50 | 11.50 | 11.43 | 11.43 | 0.00 | 0.00 | 497782 | | IANSA | 31.00 | 31.00 | 31.00 | 31.00 | -4.62 | -1.50 | 426153 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | ANDINA-B | 4143.20 | 4200.00 | 4130.40 | 4200.00 | 0.36 | 15.00 | 332385 | | ENELGXCH | 509.00 | 509.00 | 509.00 | 509.00 | 1.00 | 5.06 | 305404 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | PAZ | 829.96 | 830.00 | 821.00 | 825.76 | -0.51 | -4.24 | 289336 | | PARAUCO | 2970.00 | 2999.00 | 2920.00 | 2955.00 | -0.81 | -24.00 | 285579 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CUPRUM | 158.00 | 160.00 | 156.60 | 158.12 | -2.32 | -3.75 | 251511 | | BESALCO | 1199.80 | 1200.00 | 1165.00 | 1200.00 | 1.69 | 20.00 | 248936 | | MANQUEHUE | 120.58 | 122.91 | 120.58 | 121.10 | 0.20 | 0.24 | 220106 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | SQM-B | 64500.00 | 64999.00 | 63555.00 | 63750.00 | -1.09 | -700.00 | 172377 | | QUINENCO | 4388.90 | 4432.80 | 4388.90 | 4400.00 | 0.00 | 0.00 | 170978 | | FALABELLA | 6169.90 | 6170.00 | 6117.00 | 6153.80 | -0.54 | -33.20 | 161587 | | MOLLER | 370.00 | 370.00 | 370.00 | 370.00 | 2.78 | 10.00 | 150040 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | |
|
