| 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 | | DIS | 105.90 | 111.06 | 105.90 | 105.90 | -4.65 | -5.16 | 162 | | PARAUCO | 3829.80 | 3829.80 | 3620.10 | 3715.00 | -3.73 | -143.90 | 2274360 | | SQM-B | 67198.00 | 69000.00 | 66000.00 | 67700.00 | -2.94 | -2053.00 | 589456 | | BSANTANDER | 79.00 | 79.56 | 76.89 | 76.89 | -2.83 | -2.24 | 176921417 | | SQM-A | 68000.00 | 68495.00 | 65200.00 | 65694.00 | -2.82 | -1905.00 | 1279 | | ENELAM | 84.87 | 84.87 | 82.51 | 82.51 | -2.78 | -2.36 | 82542609 | | ECL | 1590.00 | 1590.00 | 1530.00 | 1549.60 | -2.48 | -39.40 | 1175394 | | CENCOSUD | 2995.00 | 2995.00 | 2925.00 | 2925.00 | -2.34 | -70.00 | 1230129 | | ENTEL | 4850.00 | 4879.70 | 4670.10 | 4690.00 | -2.29 | -110.00 | 196265 | | CHILE | 198.99 | 198.99 | 191.00 | 192.60 | -2.23 | -4.40 | 183513215 | | BESALCO | 1442.00 | 1454.90 | 1399.90 | 1400.00 | -2.21 | -31.70 | 181250 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | NORTEGRAN | 14.00 | 14.00 | 13.06 | 13.71 | -2.07 | -0.29 | 5349182 | | NITRATOS | 5.00 | 5.09 | 4.90 | 5.09 | -1.93 | -0.10 | 38094493 | | MARINSA | 97.00 | 101.20 | 97.00 | 99.47 | -1.77 | -1.79 | 155947 | | ENAEX | 24132.00 | 24141.00 | 24132.00 | 24141.00 | -1.70 | -418.00 | 1072 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | MINERA | 13395.00 | 13395.00 | 13300.00 | 13381.00 | -1.60 | -217.00 | 3704 | | ZOFRI | 1079.00 | 1079.00 | 1060.10 | 1062.30 | -1.56 | -16.80 | 14885 | | MANQUEHUE | 127.18 | 127.18 | 125.93 | 125.93 | -1.46 | -1.87 | 266048 | | ENELCHILE | 74.99 | 75.90 | 74.15 | 74.15 | -1.12 | -0.84 | 56723993 | | ANTARCHILE | 8688.30 | 8688.30 | 8618.80 | 8626.90 | -0.95 | -83.10 | 10515 | | MALLPLAZA | 3836.00 | 3836.00 | 3741.50 | 3800.00 | -0.91 | -35.00 | 1384742 | | PUCOBRE | 18820.00 | 18999.00 | 17750.00 | 18650.00 | -0.90 | -170.00 | 56587 | | QUINENCO | 4610.00 | 4610.00 | 4451.10 | 4525.00 | -0.88 | -40.00 | 505796 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | LASCONDES | 13000.00 | 13300.00 | 13000.00 | 13195.00 | -0.80 | -106.00 | 8373 | | INDISA | 2798.80 | 2798.80 | 2794.50 | 2794.50 | -0.69 | -19.30 | 12517 | | ALMENDRAL | 32.95 | 32.95 | 32.95 | 32.95 | -0.69 | -0.23 | 689521 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | RIPLEY | 437.58 | 441.48 | 434.19 | 439.50 | -0.57 | -2.50 | 1653778 | | ANDINA-B | 4609.90 | 4617.00 | 4520.00 | 4589.90 | -0.44 | -20.10 | 771093 | | OROBLANCO | 10.00 | 10.20 | 9.85 | 10.20 | -0.39 | -0.04 | 58656976 | | SONDA | 340.89 | 340.89 | 335.00 | 335.02 | -0.36 | -1.20 | 93841 | | VAPORES | 48.70 | 49.66 | 48.05 | 48.05 | -0.31 | -0.15 | 70183963 | | CCU | 6450.00 | 6500.00 | 6340.50 | 6416.10 | -0.29 | -18.90 | 219545 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | INVERCAP | 2215.00 | 2223.00 | 2200.00 | 2214.00 | -0.19 | -4.20 | 49209 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | | CONCHATORO | 1005.00 | 1005.00 | 983.08 | 996.12 | -0.13 | -1.28 | 1271179 | | SOQUICOM | 381.00 | 381.00 | 381.00 | 381.00 | -0.11 | -0.42 | 49537 | | HABITAT | 1497.00 | 1498.00 | 1485.00 | 1490.40 | -0.09 | -1.30 | 95657 | | HITES | 126.00 | 127.00 | 126.00 | 127.00 | -0.08 | -0.10 | 196319 | | IAM | 1109.50 | 1109.50 | 1091.10 | 1109.50 | -0.05 | -0.50 | 319643 | | PAZ | 870.00 | 870.00 | 870.00 | 870.00 | -0.04 | -0.38 | 700170 | |
|
