| 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 | | COLOCOLO | 84.00 | 93.00 | 84.00 | 93.00 | -24.99 | -30.99 | 24987 | | 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 | | SOCOVESA | 110.21 | 114.80 | 101.10 | 103.00 | -6.54 | -7.21 | 1404614 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | SQM-A | 38210.00 | 38210.00 | 37000.00 | 37002.00 | -3.68 | -1414.00 | 82942 | | CHILE | 147.70 | 148.50 | 143.72 | 143.79 | -2.98 | -4.41 | 128447127 | | FALABELLA | 5919.90 | 5970.10 | 5712.10 | 5750.00 | -2.87 | -170.00 | 2389720 | | WATTS | 697.41 | 697.41 | 697.40 | 697.41 | -2.85 | -20.49 | 31394 | | BCI | 43000.00 | 43681.00 | 41521.00 | 41900.00 | -2.78 | -1200.00 | 138343 | | LTM | 23.43 | 23.48 | 23.06 | 23.14 | -2.73 | -0.65 | 2147483647 | | COPEC | 7444.90 | 7484.90 | 7215.00 | 7254.00 | -2.62 | -195.00 | 624842 | | MANQUEHUE | 112.21 | 112.21 | 110.07 | 111.13 | -2.50 | -2.85 | 356395 | | BSANTANDER | 63.20 | 63.84 | 61.30 | 61.70 | -2.37 | -1.50 | 133143847 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | CRISTALES | 2640.00 | 2640.00 | 2640.00 | 2640.00 | -2.15 | -57.90 | 28747 | | CMPC | 1509.90 | 1514.00 | 1470.00 | 1470.10 | -2.06 | -30.90 | 2443195 | | SQM-B | 40970.00 | 40970.00 | 39600.00 | 39700.00 | -1.98 | -800.00 | 402641 | | EMBONOR-B | 1380.00 | 1380.10 | 1330.00 | 1356.60 | -1.70 | -23.40 | 46896 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | RIPLEY | 477.00 | 478.85 | 467.11 | 467.91 | -1.28 | -6.09 | 2058653 | | SONDA | 348.50 | 348.50 | 340.01 | 344.33 | -1.25 | -4.36 | 153527 | | CCU | 5805.70 | 5830.00 | 5720.00 | 5720.00 | -1.24 | -72.00 | 1367545 | | LIPIGAS | 6400.00 | 6400.00 | 6300.10 | 6383.00 | -1.23 | -79.60 | 10308 | | CENCOSUD | 2898.00 | 2907.50 | 2820.00 | 2850.00 | -1.08 | -31.00 | 4421493 | | ANDINA-B | 3890.00 | 3910.70 | 3850.10 | 3850.10 | -1.03 | -39.90 | 1413559 | | BANVIDA | 558.94 | 559.34 | 558.94 | 559.31 | -1.01 | -5.68 | 72773 | | BESALCO | 922.35 | 922.35 | 885.00 | 903.98 | -1.01 | -9.26 | 88913 | | TRICOT | 645.00 | 652.00 | 645.00 | 645.66 | -0.97 | -6.34 | 54157 | | ENELAM | 100.00 | 100.89 | 99.08 | 99.30 | -0.90 | -0.90 | 32333989 | | ILC | 13579.00 | 13999.00 | 13300.00 | 13460.00 | -0.88 | -120.00 | 74788 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | ENELCHILE | 71.71 | 72.66 | 71.43 | 71.43 | -0.79 | -0.57 | 55377398 | | PARAUCO | 2524.00 | 2560.70 | 2450.90 | 2500.00 | -0.79 | -20.00 | 1603994 | | PAZ | 664.00 | 664.00 | 664.00 | 664.00 | -0.74 | -4.94 | 450000 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BLUMAR | 199.03 | 199.03 | 199.03 | 199.03 | -0.48 | -0.97 | 50000 | | ALMENDRAL | 21.50 | 21.50 | 21.50 | 21.50 | -0.37 | -0.08 | 3773084 | | ECL | 1292.00 | 1292.00 | 1266.00 | 1290.00 | -0.22 | -2.90 | 770361 | | EISA | 388.91 | 388.91 | 384.01 | 388.17 | -0.19 | -0.74 | 33201 | | 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 | | INVERCAP | 1600.00 | 1600.00 | 1599.80 | 1599.80 | -0.17 | -2.70 | 39206 | | PROVIDA | 4040.00 | 4040.00 | 3999.00 | 3999.80 | -0.16 | -6.30 | 5295 | | CUPRUM | 85.10 | 85.10 | 85.00 | 85.09 | -0.12 | -0.10 | 62394 | | FORUS | 2283.00 | 2350.00 | 2175.00 | 2272.30 | -0.08 | -1.80 | 21977 | | ANTARCHILE | 8239.00 | 8400.00 | 8239.00 | 8243.80 | -0.05 | -4.30 | 64330 | | SOQUICOM | 376.03 | 376.03 | 376.00 | 376.00 | -0.01 | -0.03 | 63079 | |
|
