| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.73 | 1.73 | 1.70 | 1.73 | 0.00 | 0.00 | 804810133 | | BSANTANDER | 37.72 | 38.45 | 37.09 | 38.30 | 2.54 | 0.95 | 84973129 | | ENELAM | 87.00 | 87.31 | 86.16 | 87.00 | -0.39 | -0.34 | 71734792 | | ENJOY | 2.30 | 2.39 | 2.25 | 2.30 | 0.88 | 0.02 | 66016865 | | CHILE | 83.90 | 84.75 | 83.50 | 84.50 | 1.09 | 0.91 | 53086406 | | ENELCHILE | 20.70 | 20.99 | 20.65 | 20.80 | 0.19 | 0.04 | 51945347 | | RIPLEY | 144.60 | 146.00 | 142.00 | 144.80 | 0.56 | 0.80 | 43625450 | | VAPORES | 81.99 | 83.00 | 81.37 | 81.50 | -1.30 | -1.07 | 41447059 | | OROBLANCO | 6.30 | 6.40 | 6.15 | 6.40 | 2.40 | 0.15 | 13398557 | | MELON | 0.45 | 0.48 | 0.36 | 0.36 | 0.00 | 0.00 | 11161105 | | NORTEGRAN | 6.77 | 6.95 | 6.77 | 6.95 | 0.00 | 0.00 | 9381468 | | COLBUN | 64.37 | 64.37 | 63.20 | 63.20 | -2.63 | -1.71 | 8179393 | | SCHWAGER | 0.47 | 0.48 | 0.47 | 0.48 | -4.00 | -0.02 | 6000000 | | NITRATOS | 2.65 | 2.68 | 2.30 | 2.30 | -14.81 | -0.40 | 5510981 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CMPC | 1523.00 | 1578.80 | 1523.00 | 1575.00 | 4.13 | 62.40 | 3291393 | | CENCOSUD | 1188.00 | 1208.00 | 1173.10 | 1204.00 | 3.35 | 39.00 | 2544741 | | NUEVAPOLAR | 8.50 | 9.70 | 8.50 | 9.70 | 6.59 | 0.60 | 2323783 | | HITES | 97.43 | 101.40 | 95.99 | 101.40 | 4.32 | 4.20 | 2291195 | | AGUAS-A | 147.65 | 149.84 | 147.65 | 149.72 | 1.22 | 1.80 | 1921531 | | MASISA | 16.24 | 16.24 | 15.90 | 15.90 | -1.43 | -0.23 | 1714872 | | ECL | 358.00 | 358.00 | 342.00 | 355.00 | -0.28 | -1.00 | 1462356 | | SMU | 86.80 | 86.80 | 86.30 | 86.50 | -0.55 | -0.48 | 1121207 | | LTM | 253.00 | 255.00 | 230.00 | 237.99 | -2.86 | -7.01 | 1038878 | | IAM | 319.50 | 320.00 | 313.00 | 313.00 | -2.03 | -6.50 | 982358 | | FALABELLA | 2140.00 | 2145.00 | 2085.00 | 2115.00 | -0.27 | -5.70 | 971100 | | INGEVEC | 40.14 | 40.14 | 39.90 | 39.90 | -1.97 | -0.80 | 833013 | | ALMENDRAL | 23.66 | 23.66 | 23.00 | 23.25 | -25.96 | -8.15 | 575107 | | MANQUEHUE | 54.50 | 55.57 | 54.50 | 55.06 | 0.66 | 0.36 | 548307 | | COPEC | 6770.00 | 6852.00 | 6700.00 | 6800.00 | -1.02 | -70.00 | 489372 | | PARAUCO | 705.00 | 715.50 | 705.00 | 708.00 | -0.55 | -3.91 | 384260 | | ANDINA-B | 1665.70 | 1680.00 | 1619.60 | 1621.00 | -4.59 | -78.00 | 372522 | | CCU | 5825.40 | 5921.10 | 5626.00 | 5800.10 | -0.27 | -15.90 | 370293 | | CAP | 8269.90 | 8344.90 | 7820.00 | 7862.00 | -4.82 | -398.00 | 364489 | | CONCHATORO | 1254.80 | 1260.00 | 1228.00 | 1260.00 | 0.41 | 5.10 | 349829 | | SONDA | 270.00 | 285.00 | 270.00 | 278.69 | 2.83 | 7.68 | 336685 | | AESANDES | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00 | 326171 | | MALLPLAZA | 711.00 | 711.00 | 691.00 | 710.00 | -1.37 | -9.89 | 291309 | | SQM-B | 77050.00 | 78999.00 | 75832.00 | 78999.00 | 3.27 | 2499.00 | 286188 | | VENTANAS | 141.00 | 141.00 | 140.85 | 140.85 | -0.12 | -0.17 | 228412 | | IANSA | 9.00 | 9.00 | 9.00 | 9.00 | -10.00 | -1.00 | 227637 | | CENCOSHOPP | 835.20 | 852.99 | 835.00 | 839.30 | -2.17 | -18.65 | 149889 | | HABITAT | 350.00 | 350.00 | 350.00 | 350.00 | 0.00 | 0.00 | 122648 | | SECURITY | 129.80 | 129.80 | 128.00 | 128.00 | -0.39 | -0.50 | 113334 | | ENTEL | 2869.00 | 2901.30 | 2860.00 | 2883.90 | 1.01 | 28.90 | 107320 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 100000 | | QUINENCO | 2245.00 | 2249.00 | 2201.00 | 2210.00 | -3.07 | -70.00 | 93786 | | ENELGXCH | 106.98 | 106.98 | 104.50 | 104.50 | -2.84 | -3.06 | 81833 | | BLUMAR | 209.00 | 209.00 | 209.00 | 209.00 | 0.48 | 1.00 | 79187 | | EISA | 90.00 | 90.00 | 89.89 | 89.89 | -5.34 | -5.07 | 75000 | |
|
