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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.24	20.45	20.16	20.21	1,072,032	+0.14(+0.70%)
Feb 28, 2012	19.76	20.17	19.76	20.07	835,527	+0.34(+1.72%)
Feb 27, 2012	19.53	19.76	19.47	19.73	460,627	+0.05(+0.25%)
Feb 24, 2012	19.49	19.70	19.42	19.68	500,202	+0.17(+0.87%)
Feb 23, 2012	19.62	19.75	19.46	19.51	442,199	+0.02(+0.10%)
Feb 22, 2012	19.50	19.52	19.33	19.49	391,915	+0.00(+0.00%)
Feb 21, 2012	19.60	19.60	19.29	19.49	542,860	-0.10(-0.51%)
Feb 17, 2012	19.06	19.63	18.91	19.59	1,005,160	+0.81(+4.31%)
Feb 16, 2012	18.53	18.83	18.49	18.78	294,521	+0.29(+1.57%)
Feb 15, 2012	18.54	18.63	18.41	18.49	433,108	+0.03(+0.16%)
Feb 14, 2012	18.51	18.56	18.41	18.46	379,488	-0.05(-0.27%)
Feb 13, 2012	18.64	18.70	18.44	18.51	724,337	+0.00(+0.00%)
Feb 10, 2012	18.55	18.66	18.43	18.51	677,651	-0.31(-1.65%)
Feb 09, 2012	18.80	18.95	18.77	18.82	642,496	+0.13(+0.70%)
Feb 08, 2012	18.49	18.71	18.45	18.69	699,749	+0.18(+0.97%)
Feb 07, 2012	18.33	18.54	18.23	18.51	1,675,601	+0.15(+0.82%)
Feb 06, 2012	18.65	18.72	18.25	18.36	862,909	-0.33(-1.77%)
Feb 03, 2012	18.96	18.98	18.50	18.69	1,170,475	+0.00(+0.00%)
Feb 02, 2012	18.76	18.89	18.66	18.69	1,308,096	+0.10(+0.54%)
Feb 01, 2012	18.30	18.67	18.30	18.59	1,054,183	+0.28(+1.53%)
Jan 31, 2012	17.70	18.34	17.70	18.31	1,512,780	+0.68(+3.86%)
Jan 30, 2012	17.69	17.76	17.55	17.63	507,543	-0.17(-0.96%)
Jan 27, 2012	17.63	17.99	17.58	17.80	1,033,287	+0.17(+0.96%)
Jan 26, 2012	17.74	17.86	17.61	17.63	662,019	+0.01(+0.06%)
Jan 25, 2012	17.55	17.66	17.42	17.62	1,179,350	+0.02(+0.11%)
Jan 24, 2012	17.66	17.77	17.56	17.60	256,022	-0.16(-0.90%)
Jan 23, 2012	17.71	17.96	17.71	17.76	321,072	+0.02(+0.11%)
Jan 20, 2012	17.95	18.01	17.63	17.74	469,182	-0.16(-0.89%)
Jan 19, 2012	18.00	18.14	17.84	17.90	485,477	-0.04(-0.22%)
Jan 18, 2012	17.72	17.99	17.59	17.94	659,645	+0.07(+0.39%)
Jan 17, 2012	17.93	18.11	17.87	17.87	371,917	+0.16(+0.90%)
Jan 13, 2012	17.96	18.01	17.60	17.71	470,686	-0.35(-1.94%)
Jan 12, 2012	18.03	18.14	17.97	18.06	349,737	+0.12(+0.67%)
Jan 11, 2012	17.72	17.97	17.61	17.94	224,091	+0.21(+1.18%)
Jan 10, 2012	18.35	18.35	17.73	17.73	582,146	+0.01(+0.06%)
Jan 09, 2012	17.58	17.82	17.58	17.72	319,757	+0.07(+0.40%)
Jan 06, 2012	17.83	17.96	17.59	17.65	229,043	-0.10(-0.56%)
Jan 05, 2012	17.64	17.79	17.52	17.75	320,856	+0.01(+0.06%)
Jan 04, 2012	17.52	17.83	17.48	17.74	368,565	+0.11(+0.62%)
Dec 30, 2011	17.45	17.67	17.45	17.63	305,468	+0.18(+1.03%)
Dec 29, 2011	17.35	17.57	17.29	17.45	512,929	+0.09(+0.52%)
Dec 28, 2011	17.58	17.61	17.26	17.36	328,034	-0.15(-0.86%)
Dec 27, 2011	17.78	17.90	17.51	17.51	331,016	-0.49(-2.72%)
Dec 23, 2011	17.82	18.19	17.74	18.00	552,621	+0.67(+3.87%)
Dec 21, 2011	17.23	17.35	17.05	17.33	425,745	+0.14(+0.81%)
Dec 20, 2011	17.05	17.34	17.04	17.19	429,808	+0.42(+2.50%)
Dec 19, 2011	17.23	17.29	16.75	16.77	278,023	-0.39(-2.27%)
Dec 16, 2011	17.46	17.46	17.13	17.16	411,758	-0.07(-0.41%)
Dec 15, 2011	17.43	17.50	17.13	17.23	348,953	+0.05(+0.29%)
Dec 14, 2011	17.25	17.36	17.11	17.18	341,951	-0.20(-1.15%)
Dec 13, 2011	17.75	17.85	17.26	17.38	524,478	-0.28(-1.59%)
Dec 12, 2011	17.58	17.78	17.42	17.66	443,974	-0.20(-1.12%)
Dec 09, 2011	17.67	17.91	17.62	17.86	336,231	+0.34(+1.94%)
Dec 08, 2011	17.92	17.92	17.49	17.52	429,260	-0.56(-3.10%)
Dec 07, 2011	17.88	18.15	17.83	18.08	523,025	+0.21(+1.18%)
Dec 06, 2011	17.97	18.06	17.81	17.87	309,462	-0.14(-0.78%)
Dec 05, 2011	18.18	18.28	17.86	18.01	297,981	+0.09(+0.50%)
Dec 02, 2011	17.84	18.11	17.81	17.92	376,539	+0.08(+0.45%)

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.