| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AXP | 173.97 | 173.97 | 173.97 | 173.97 | -97.40 | -6526.03 | 0 | | CEM | 100.00 | 100.00 | 100.00 | 100.00 | -66.67 | -200.00 | 980 | | SCOTIABKCL | 279.99 | 279.99 | 279.99 | 279.99 | -9.67 | -29.98 | 3230 | | NUTRAVALOR | 115.00 | 115.00 | 115.00 | 115.00 | -7.07 | -8.75 | 72487 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | RIPLEY | 454.70 | 454.70 | 431.55 | 431.55 | -4.63 | -20.95 | 47120504 | | ENJOY | 0.22 | 0.24 | 0.20 | 0.21 | -4.55 | -0.01 | 88384502 | | COPEC | 6742.20 | 6794.70 | 6500.00 | 6500.00 | -4.41 | -300.00 | 2571410 | | SQM-B | 29799.00 | 29799.00 | 28266.00 | 28266.00 | -4.35 | -1284.00 | 592493 | | ENELAM | 92.75 | 92.75 | 88.22 | 88.22 | -4.26 | -3.93 | 173621229 | | SQM-A | 28400.00 | 28450.00 | 28000.00 | 28054.00 | -3.36 | -974.00 | 1976 | | CAP | 5208.00 | 5208.00 | 4949.80 | 5050.00 | -3.03 | -158.00 | 616187 | | BCI | 37630.00 | 37886.00 | 36500.00 | 36500.00 | -2.93 | -1101.00 | 507477 | | CCU | 6509.00 | 6530.30 | 6300.00 | 6300.00 | -2.78 | -180.00 | 776743 | | ANDINA-B | 4130.00 | 4194.90 | 4023.50 | 4023.50 | -2.58 | -106.50 | 1320812 | | OROBLANCO | 3.90 | 3.90 | 3.80 | 3.88 | -2.51 | -0.10 | 17433915 | | SOQUICOM | 394.04 | 394.04 | 394.01 | 394.01 | -2.49 | -10.05 | 57220 | | ECL | 1273.50 | 1273.50 | 1250.00 | 1250.00 | -2.34 | -30.00 | 1075716 | | CHILE | 142.40 | 143.32 | 139.20 | 139.20 | -2.25 | -3.20 | 72135498 | | PARAUCO | 2000.20 | 2010.50 | 1940.00 | 1960.00 | -2.24 | -45.00 | 1713073 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | NORTEGRAN | 5.10 | 5.10 | 5.00 | 5.00 | -2.15 | -0.11 | 17165697 | | FALABELLA | 4696.00 | 4696.00 | 4466.00 | 4514.40 | -2.13 | -98.20 | 13905686 | | MASISA | 14.67 | 14.75 | 14.67 | 14.68 | -2.07 | -0.31 | 824071 | | BSANTANDER | 57.55 | 57.70 | 56.37 | 56.37 | -2.05 | -1.18 | 297419894 | | PEHUENCHE | 2870.00 | 2870.00 | 2820.00 | 2828.30 | -1.78 | -51.40 | 8326 | | ENELGXCH | 454.00 | 454.00 | 435.00 | 445.69 | -1.65 | -7.46 | 212850 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | SONDA | 361.76 | 362.50 | 356.00 | 356.02 | -1.59 | -5.74 | 885093 | | MANQUEHUE | 88.56 | 88.56 | 88.56 | 88.56 | -1.38 | -1.24 | 259434 | | QUINENCO | 3678.00 | 3690.00 | 3614.00 | 3614.00 | -1.04 | -38.00 | 418223 | | MALLPLAZA | 2059.30 | 2155.00 | 2010.50 | 2060.00 | -0.96 | -20.00 | 30750390 | | VAPORES | 52.30 | 52.78 | 50.71 | 51.76 | -0.94 | -0.49 | 485468929 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | CENCOSUD | 3299.00 | 3299.00 | 3171.00 | 3256.30 | -0.57 | -18.70 | 12883234 | | HITES | 103.90 | 104.99 | 103.60 | 104.91 | -0.56 | -0.59 | 165921 | | ANTARCHILE | 7549.00 | 7549.00 | 7549.00 | 7549.00 | -0.53 | -40.00 | 5988 | | ENELCHILE | 68.90 | 68.90 | 67.30 | 68.60 | -0.44 | -0.30 | 334301695 | | CONCHATORO | 1154.00 | 1155.00 | 1141.00 | 1148.60 | -0.38 | -4.40 | 5201275 | | AMZN | 171.82 | 191.44 | 171.82 | 191.44 | -0.30 | -0.58 | 74 | | IAM | 868.74 | 875.00 | 853.08 | 875.00 | -0.23 | -2.00 | 2320840 | | HABITAT | 1100.00 | 1100.00 | 1080.00 | 1092.80 | -0.20 | -2.20 | 58947 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | | INDISA | 2105.00 | 2105.00 | 2093.00 | 2096.40 | -0.17 | -3.60 | 23816 | | BANVIDA | 500.00 | 500.00 | 500.00 | 500.00 | -0.14 | -0.71 | 32174 | | SALFACORP | 730.00 | 730.00 | 715.00 | 728.00 | -0.12 | -0.88 | 122006 | | ENTEL | 2770.80 | 2789.00 | 2719.20 | 2762.00 | -0.11 | -3.00 | 758670 | | FORUS | 2379.00 | 2379.00 | 2379.00 | 2379.00 | -0.04 | -1.00 | 210000 | |
|
