| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 19.35 | 19.51 | 19.35 | 19.44 | 0.47 | 0.09 | 409875748 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ENELCHILE | 69.00 | 69.38 | 68.51 | 68.51 | -0.93 | -0.64 | 184382777 | | CHILE | 140.00 | 140.50 | 139.30 | 139.80 | -0.36 | -0.50 | 88396535 | | BSANTANDER | 58.76 | 58.94 | 58.01 | 58.75 | 0.09 | 0.05 | 59477841 | | VAPORES | 46.61 | 46.90 | 46.12 | 46.26 | -1.17 | -0.55 | 38533694 | | ENJOY | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 24173330 | | CAMANCHACA | 50.01 | 50.01 | 50.01 | 50.01 | 0.00 | 0.00 | 18996000 | | COLBUN | 147.11 | 150.20 | 147.11 | 149.94 | 0.21 | 0.31 | 16828407 | | OROBLANCO | 5.50 | 5.60 | 5.50 | 5.56 | -0.36 | -0.02 | 13140088 | | RIPLEY | 429.39 | 430.00 | 428.00 | 428.57 | -0.27 | -1.16 | 13128189 | | ENELAM | 90.89 | 90.89 | 90.20 | 90.85 | 0.77 | 0.69 | 11650593 | | NITRATOS | 2.60 | 2.60 | 2.55 | 2.58 | 1.57 | 0.04 | 5775835 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | AGUAS-A | 339.90 | 339.90 | 334.00 | 335.70 | 0.04 | 0.13 | 5462431 | | ALMENDRAL | 19.00 | 19.00 | 18.45 | 18.45 | 0.00 | 0.00 | 5291999 | | BLUMAR | 199.99 | 199.99 | 199.99 | 199.99 | 0.00 | -0.01 | 5250000 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | SMU | 164.06 | 164.90 | 162.77 | 163.44 | 0.28 | 0.45 | 3638438 | | MELON | 0.45 | 0.45 | 0.36 | 0.36 | 0.00 | 0.00 | 3037236 | | SCHWAGER | 1.62 | 1.67 | 1.62 | 1.67 | 0.00 | 0.00 | 2591689 | | MASISA | 13.01 | 13.14 | 12.95 | 13.14 | 1.00 | 0.13 | 2173343 | | IANSA | 27.50 | 27.80 | 27.50 | 27.54 | -4.97 | -1.44 | 2162923 | | FALABELLA | 4962.00 | 4997.90 | 4961.00 | 4982.00 | 0.42 | 21.00 | 1861395 | | ECL | 1263.90 | 1271.90 | 1250.00 | 1250.00 | -2.34 | -30.00 | 1621819 | | SALFACORP | 735.00 | 750.00 | 730.00 | 735.00 | -0.54 | -4.01 | 1533953 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.27 | 0.10 | 1367048 | | CENCOSUD | 3200.00 | 3200.00 | 3155.00 | 3165.00 | -0.91 | -29.00 | 1168880 | | ANDINA-B | 3867.00 | 3978.90 | 3833.30 | 3950.00 | 2.15 | 83.00 | 1119370 | | INGEVEC | 89.45 | 90.75 | 89.45 | 90.53 | 1.73 | 1.54 | 1017470 | | VSPT | 4.10 | 4.10 | 4.05 | 4.05 | 0.00 | 0.00 | 894289 | | CMPC | 1399.00 | 1400.50 | 1383.10 | 1398.00 | 0.14 | 1.90 | 808337 | | COPEC | 6402.00 | 6402.00 | 6370.00 | 6390.00 | -0.08 | -5.00 | 700969 | | CCU | 6394.00 | 6439.90 | 6393.90 | 6409.60 | 1.11 | 70.60 | 524494 | | CONCHATORO | 1117.00 | 1120.00 | 1105.00 | 1110.00 | -0.70 | -7.80 | 362328 | | SMSAAM | 119.69 | 124.00 | 119.69 | 121.16 | -1.50 | -1.84 | 347406 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SONDA | 346.06 | 355.00 | 346.00 | 354.51 | 1.42 | 4.97 | 249664 | | SECURITY | 280.00 | 285.99 | 280.00 | 285.99 | 0.16 | 0.47 | 213504 | | MALLPLAZA | 2089.70 | 2089.70 | 2070.00 | 2080.00 | 0.00 | 0.00 | 204528 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | MANQUEHUE | 85.26 | 85.26 | 85.26 | 85.26 | 1.44 | 1.21 | 168251 | | PARAUCO | 1953.40 | 1995.00 | 1950.10 | 1950.10 | -1.01 | -19.90 | 150019 | | NORTEGRAN | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00 | 147472 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | | SOCOVESA | 70.77 | 70.77 | 70.40 | 70.64 | -0.51 | -0.36 | 137181 | | VENTANAS | 133.00 | 133.00 | 133.00 | 133.00 | -0.29 | -0.39 | 136685 | | HABITAT | 1089.00 | 1090.00 | 1086.00 | 1089.30 | -0.02 | -0.20 | 101034 | |
|
