| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 7.00 | 7.00 | 6.95 | 7.00 | 0.43 | 0.03 | 586439808 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ENELCHILE | 49.00 | 49.98 | 49.00 | 49.25 | 0.51 | 0.25 | 109013694 | | BSANTANDER | 37.01 | 37.65 | 37.01 | 37.28 | -0.24 | -0.09 | 48280782 | | ENJOY | 1.00 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00 | 42905302 | | VAPORES | 56.85 | 56.85 | 55.50 | 55.88 | -1.71 | -0.97 | 40612951 | | ENELAM | 110.02 | 111.99 | 110.02 | 111.80 | 1.63 | 1.79 | 38663960 | | IANSA | 14.30 | 14.30 | 14.30 | 14.30 | 0.00 | 0.00 | 36061647 | | CHILE | 84.00 | 84.90 | 84.00 | 84.45 | 0.56 | 0.47 | 34612492 | | SCHWAGER | 0.64 | 0.64 | 0.63 | 0.63 | 1.61 | 0.01 | 26680164 | | OROBLANCO | 6.90 | 6.99 | 6.65 | 6.88 | -1.15 | -0.08 | 18402213 | | COLBUN | 120.00 | 121.80 | 119.01 | 121.12 | 1.78 | 2.12 | 9892630 | | AGUAS-A | 270.00 | 280.00 | 270.00 | 275.00 | 1.85 | 5.00 | 9420961 | | NORTEGRAN | 8.70 | 8.70 | 8.44 | 8.56 | 2.27 | 0.19 | 5238454 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | ENELGXCH | 240.00 | 241.00 | 230.00 | 240.03 | -0.41 | -0.99 | 3845472 | | FALABELLA | 1802.10 | 1870.10 | 1802.10 | 1850.00 | 2.15 | 39.00 | 2423881 | | SMSAAM | 85.00 | 85.00 | 84.00 | 84.00 | -0.19 | -0.16 | 2395958 | | MASISA | 23.00 | 23.00 | 22.40 | 22.46 | -2.14 | -0.49 | 2389587 | | CENCOSUD | 1573.10 | 1590.00 | 1545.10 | 1570.00 | 0.07 | 1.10 | 2217189 | | RIPLEY | 149.60 | 149.60 | 148.00 | 148.52 | -0.62 | -0.93 | 2058615 | | SMU | 136.33 | 138.00 | 136.04 | 137.56 | 0.90 | 1.23 | 1433214 | | SOCOVESA | 111.13 | 111.13 | 108.00 | 109.71 | 0.65 | 0.71 | 1323100 | | PARAUCO | 1240.00 | 1280.00 | 1240.00 | 1267.00 | 1.36 | 17.00 | 1193929 | | MANQUEHUE | 82.36 | 84.28 | 82.36 | 84.28 | 2.78 | 2.28 | 1144593 | | CMPC | 1461.00 | 1477.60 | 1452.20 | 1464.90 | -0.55 | -8.10 | 1128814 | | NUEVAPOLAR | 4.65 | 4.69 | 4.65 | 4.69 | 0.00 | 0.00 | 1103112 | | NITRATOS | 3.45 | 3.45 | 3.42 | 3.42 | 0.00 | 0.00 | 1094490 | | INGEVEC | 47.98 | 47.99 | 47.98 | 47.99 | -2.06 | -1.01 | 752629 | | SALFACORP | 415.00 | 423.00 | 409.99 | 410.20 | -1.97 | -8.25 | 675940 | | MALLPLAZA | 1164.90 | 1174.20 | 1156.00 | 1163.80 | 0.85 | 9.80 | 663733 | | CONCHATORO | 968.99 | 968.99 | 952.00 | 956.00 | -0.73 | -7.00 | 632839 | | ECL | 730.00 | 737.00 | 730.00 | 730.08 | 0.01 | 0.08 | 612991 | | CENCOSHOPP | 1380.00 | 1420.00 | 1380.00 | 1394.70 | -0.38 | -5.30 | 593651 | | IAM | 645.01 | 669.99 | 645.01 | 666.00 | 4.73 | 30.09 | 580841 | | CAMANCHACA | 55.70 | 55.70 | 55.70 | 55.70 | 1.27 | 0.70 | 500235 | | ANDINA-B | 2069.90 | 2070.00 | 2052.60 | 2065.00 | 0.73 | 15.00 | 424547 | | COPEC | 5845.00 | 5878.00 | 5821.00 | 5869.00 | 0.41 | 23.90 | 308833 | | SQM-B | 56550.00 | 56918.00 | 55387.00 | 55800.00 | -0.53 | -299.00 | 299702 | | SONDA | 400.00 | 413.00 | 400.00 | 410.42 | 3.70 | 14.64 | 240133 | | SECURITY | 195.30 | 195.55 | 193.74 | 194.96 | -0.32 | -0.62 | 238161 | | ENTEL | 3070.00 | 3070.00 | 3000.40 | 3040.30 | -0.32 | -9.70 | 237523 | | CAP | 6290.00 | 6380.00 | 6150.00 | 6237.90 | -0.35 | -22.10 | 230970 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | CINTAC | 108.00 | 109.00 | 108.00 | 108.00 | -0.41 | -0.44 | 199799 | | ALMENDRAL | 23.50 | 23.60 | 23.50 | 23.60 | 0.00 | 0.00 | 186360 | | CGEGAS | 168.00 | 171.80 | 168.00 | 168.87 | -1.17 | -2.00 | 134231 | | MOLLER | 158.00 | 160.00 | 158.00 | 160.00 | 1.27 | 2.00 | 132183 | | VSPT | 5.47 | 5.47 | 5.47 | 5.47 | 0.00 | 0.00 | 130000 | |
|
