Enersis Americas S.A. American ADR (NY: ENIA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.16	14.32	14.07	14.31	831,275	+0.41(+2.92%)
Jun 28, 2012	13.80	13.93	13.57	13.90	262,780	+0.00(+0.00%)
Jun 27, 2012	13.69	13.94	13.62	13.90	310,090	+0.29(+2.14%)
Jun 26, 2012	13.57	13.70	13.54	13.61	291,301	+0.03(+0.23%)
Jun 25, 2012	13.64	13.67	13.45	13.58	432,909	-0.12(-0.89%)
Jun 22, 2012	13.69	13.75	13.57	13.70	411,503	+0.09(+0.67%)
Jun 21, 2012	13.80	13.95	13.60	13.61	799,736	-0.24(-1.77%)
Jun 20, 2012	13.77	13.91	13.70	13.86	1,300,413	+0.08(+0.61%)
Jun 19, 2012	13.63	13.87	13.63	13.77	461,005	+0.17(+1.24%)
Jun 18, 2012	13.38	13.61	13.34	13.60	593,269	+0.24(+1.83%)
Jun 15, 2012	13.24	13.42	13.24	13.36	855,102	+0.05(+0.34%)
Jun 14, 2012	13.46	13.67	13.28	13.31	472,243	-0.09(-0.68%)
Jun 13, 2012	13.32	13.60	13.26	13.41	648,333	+0.07(+0.52%)
Jun 12, 2012	13.44	13.51	13.31	13.34	325,698	-0.06(-0.46%)
Jun 11, 2012	13.77	13.77	13.37	13.40	571,039	-0.28(-2.07%)
Jun 08, 2012	13.55	13.72	13.54	13.68	582,811	+0.05(+0.39%)
Jun 07, 2012	13.60	13.70	13.47	13.63	712,102	+0.11(+0.79%)
Jun 06, 2012	13.45	13.56	13.35	13.52	591,534	+0.17(+1.26%)
Jun 05, 2012	13.31	13.37	13.26	13.35	792,548	+0.05(+0.40%)
Jun 04, 2012	13.26	13.44	13.21	13.30	663,204	-0.05(-0.40%)
Jun 01, 2012	13.02	13.39	13.01	13.35	654,888	+0.19(+1.45%)
May 31, 2012	13.43	13.43	13.16	13.16	2,059,429	-0.21(-1.54%)
May 30, 2012	13.50	13.58	13.31	13.37	685,732	-0.31(-2.24%)
May 29, 2012	13.60	13.82	13.49	13.67	620,066	+0.02(+0.17%)
May 25, 2012	13.53	13.66	13.40	13.65	298,325	+0.17(+1.25%)
May 24, 2012	13.53	13.61	13.37	13.48	317,415	+0.01(+0.06%)
May 23, 2012	13.52	13.62	13.26	13.47	378,940	-0.18(-1.29%)
May 22, 2012	13.78	13.96	13.57	13.65	429,017	-0.04(-0.28%)
May 21, 2012	13.67	13.78	13.56	13.69	425,807	+0.00(+0.00%)
May 18, 2012	13.81	13.92	13.57	13.69	540,211	+0.00(+0.00%)
May 17, 2012	14.09	14.14	13.67	13.69	712,653	-0.37(-2.61%)
May 16, 2012	14.09	14.20	14.02	14.06	683,374	+0.03(+0.22%)
May 15, 2012	14.33	14.49	14.00	14.03	675,391	-0.26(-1.81%)
May 14, 2012	14.46	14.62	14.25	14.28	868,903	-0.34(-2.30%)
May 11, 2012	14.47	14.75	14.46	14.62	550,338	-0.04(-0.31%)
May 10, 2012	14.66	14.79	14.63	14.66	628,893	+0.07(+0.51%)
May 09, 2012	14.62	14.69	14.58	14.59	908,623	-0.23(-1.57%)
May 08, 2012	14.90	14.98	14.68	14.82	723,952	-0.10(-0.65%)
May 07, 2012	14.77	14.94	14.74	14.92	767,679	+0.03(+0.20%)
May 04, 2012	14.84	15.20	14.84	14.89	563,272	-0.04(-0.30%)
May 03, 2012	14.93	15.11	14.88	14.93	642,950	-0.07(-0.45%)
May 02, 2012	15.46	15.46	14.94	15.00	799,624	-0.46(-3.00%)
May 01, 2012	15.22	15.53	15.20	15.47	419,195	+0.30(+1.97%)
Apr 30, 2012	15.28	15.36	15.14	15.17	847,583	-0.11(-0.74%)
Apr 27, 2012	15.11	15.38	15.04	15.28	655,185	+0.25(+1.64%)
Apr 26, 2012	15.16	15.23	15.02	15.03	798,090	-0.15(-0.99%)
Apr 25, 2012	15.04	15.29	14.90	15.18	851,814	+0.26(+1.76%)
Apr 24, 2012	14.93	15.02	14.81	14.92	973,439	-0.04(-0.30%)
Apr 23, 2012	14.75	14.96	14.71	14.96	475,734	-0.02(-0.10%)
Apr 20, 2012	15.02	15.08	14.86	14.98	397,089	+0.09(+0.60%)
Apr 19, 2012	14.82	14.90	14.78	14.89	399,563	+0.07(+0.45%)
Apr 18, 2012	14.74	14.89	14.74	14.82	873,458	-0.13(-0.90%)
Apr 17, 2012	14.90	14.96	14.69	14.96	369,856	+0.25(+1.73%)
Apr 16, 2012	14.81	14.83	14.61	14.70	778,096	+0.07(+0.46%)
Apr 13, 2012	15.01	15.04	14.62	14.63	979,263	-0.36(-2.39%)
Apr 12, 2012	14.95	15.12	14.93	14.99	1,085,164	+0.08(+0.55%)
Apr 11, 2012	15.12	15.17	14.89	14.91	507,759	-0.07(-0.50%)
Apr 10, 2012	15.26	15.28	14.96	14.99	684,844	-0.31(-2.01%)
Apr 09, 2012	15.32	15.37	15.26	15.29	178,711	-0.21(-1.35%)
Apr 05, 2012	15.40	15.54	15.36	15.50	319,765	+0.04(+0.29%)
Apr 04, 2012	15.41	15.49	15.38	15.46	345,798	-0.09(-0.58%)
Apr 03, 2012	15.43	15.59	15.41	15.55	826,123	+0.22(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.