Brf-Brasil Foods S.A. ADR (NY: BRFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	24.43	24.97	24.26	24.97	1,905,795	+0.58(+2.40%)
Oct 30, 2014	23.81	24.41	23.77	24.39	2,502,182	+1.07(+4.61%)
Oct 29, 2014	23.61	23.71	23.05	23.31	2,002,164	+0.43(+1.89%)
Oct 28, 2014	22.22	23.02	22.19	22.88	2,147,900	+1.04(+4.79%)
Oct 27, 2014	21.16	22.13	22.38	21.84	2,909,963	-0.55(-2.44%)
Oct 24, 2014	21.96	22.94	21.91	22.38	2,522,600	+0.50(+2.28%)
Oct 23, 2014	21.94	22.16	21.62	21.88	2,353,646	-0.70(-3.10%)
Oct 22, 2014	22.59	22.85	22.30	22.58	1,612,191	+0.36(+1.64%)
Oct 21, 2014	22.28	23.01	22.04	22.22	1,968,110	-0.94(-4.06%)
Oct 20, 2014	23.31	23.45	23.01	23.16	1,250,136	-0.45(-1.91%)
Oct 17, 2014	23.24	23.76	23.01	23.61	1,550,714	+0.65(+2.84%)
Oct 16, 2014	22.93	23.51	22.88	22.96	2,238,221	-0.98(-4.09%)
Oct 15, 2014	23.98	24.17	23.13	23.93	1,884,384	-0.65(-2.65%)
Oct 14, 2014	24.52	24.74	24.38	24.59	1,259,191	-0.05(-0.19%)
Oct 13, 2014	24.69	25.29	24.39	24.63	1,470,381	+0.58(+2.39%)
Oct 10, 2014	24.62	24.74	24.05	24.06	1,162,942	-0.72(-2.90%)
Oct 09, 2014	24.79	25.04	24.65	24.78	2,975,665	+0.36(+1.49%)
Oct 08, 2014	24.64	24.83	23.86	24.41	2,249,644	+0.29(+1.19%)
Oct 07, 2014	24.44	24.58	24.06	24.13	1,818,541	+0.25(+1.04%)
Oct 06, 2014	24.56	24.58	23.64	23.88	1,827,260	+0.77(+3.32%)
Oct 03, 2014	22.67	23.33	22.57	23.11	1,543,161	+0.29(+1.26%)
Oct 02, 2014	22.55	23.09	22.34	22.82	1,630,125	+0.28(+1.23%)
Oct 01, 2014	22.61	22.93	22.37	22.55	1,515,616	-0.26(-1.13%)
Sep 30, 2014	22.46	22.89	22.34	22.80	1,543,496	+0.23(+1.02%)
Sep 29, 2014	22.20	22.83	22.20	22.57	1,634,185	-0.55(-2.36%)
Sep 26, 2014	22.83	23.40	22.66	23.12	1,132,517	+0.81(+3.61%)
Sep 25, 2014	22.54	22.67	22.19	22.32	935,010	-0.39(-1.73%)
Sep 24, 2014	22.69	22.78	22.49	22.71	1,555,571	-0.13(-0.59%)
Sep 23, 2014	22.74	23.10	22.48	22.84	1,158,482	+0.08(+0.34%)
Sep 22, 2014	22.61	22.82	22.39	22.77	1,483,488	-0.34(-1.45%)
Sep 19, 2014	23.72	23.72	22.80	23.10	1,549,289	-0.35(-1.51%)
Sep 18, 2014	23.28	23.76	23.11	23.46	1,527,561	+0.13(+0.58%)
Sep 17, 2014	23.84	23.85	23.27	23.32	1,259,892	-0.58(-2.45%)
Sep 16, 2014	23.93	24.41	23.65	23.91	1,188,515	+0.44(+1.88%)
Sep 15, 2014	23.42	23.55	23.18	23.47	1,153,723	+0.10(+0.41%)
Sep 12, 2014	23.55	23.65	23.09	23.37	1,806,627	-0.92(-3.79%)
Sep 11, 2014	24.34	24.60	24.20	24.29	821,478	-0.01(-0.04%)
Sep 10, 2014	23.96	24.38	23.82	24.30	1,117,252	+0.16(+0.67%)
Sep 09, 2014	24.29	24.68	24.04	24.14	1,284,099	-0.48(-1.95%)
Sep 08, 2014	25.51	25.52	24.48	24.62	2,736,669	-0.85(-3.35%)
Sep 05, 2014	25.53	25.54	25.13	25.47	919,582	+0.04(+0.15%)
Sep 04, 2014	25.63	25.76	25.34	25.43	729,105	-0.39(-1.52%)
Sep 03, 2014	25.75	26.08	25.56	25.82	1,233,307	+0.35(+1.39%)
Sep 02, 2014	24.89	25.47	24.89	25.47	851,843	-0.09(-0.34%)
Aug 29, 2014	25.49	25.55	25.55	25.55	1,173,336	+0.19(+0.76%)
Aug 28, 2014	25.42	25.57	25.16	25.36	734,015	-0.18(-0.71%)
Aug 27, 2014	25.25	25.63	25.09	25.55	786,740	+0.26(+1.02%)
Aug 26, 2014	24.94	25.41	24.68	25.29	1,071,337	+0.59(+2.41%)
Aug 25, 2014	24.31	24.75	24.18	24.69	665,034	+0.56(+2.30%)
Aug 22, 2014	24.31	24.42	23.95	24.14	701,578	-0.27(-1.10%)
Aug 21, 2014	24.55	24.55	24.22	24.40	959,524	+0.09(+0.35%)
Aug 20, 2014	24.40	24.46	24.17	24.32	1,073,549	-0.01(-0.04%)
Aug 19, 2014	24.39	24.41	24.21	24.33	1,820,347	-0.21(-0.86%)
Aug 18, 2014	24.60	24.62	24.43	24.54	1,915,247	+0.30(+1.23%)
Aug 15, 2014	24.02	24.43	23.90	24.24	2,128,206	-0.35(-1.44%)
Aug 14, 2014	24.50	24.82	24.47	24.60	548,630	+0.19(+0.79%)
Aug 13, 2014	24.85	24.89	24.10	24.40	1,273,326	-0.18(-0.74%)
Aug 12, 2014	24.48	24.74	24.42	24.59	747,078	+0.01(+0.04%)
Aug 11, 2014	24.12	24.63	24.11	24.58	867,942	+0.68(+2.85%)
Aug 08, 2014	23.88	23.97	23.55	23.90	883,853	-0.14(-0.60%)
Aug 07, 2014	24.49	24.55	23.94	24.04	756,461	-0.18(-0.75%)
Aug 06, 2014	24.24	24.29	23.95	24.22	814,855	-0.20(-0.82%)
Aug 05, 2014	24.21	24.69	24.21	24.42	1,595,789	-0.09(-0.35%)
Aug 04, 2014	24.51	24.59	24.15	24.51	997,815	+0.34(+1.39%)
Aug 01, 2014	23.90	24.47	23.88	24.17	1,306,669	+0.69(+2.94%)
Jul 31, 2014	23.57	23.86	23.26	23.48	1,404,826	-0.75(-3.09%)
Jul 30, 2014	24.52	24.54	23.99	24.23	684,614	-0.29(-1.17%)
Jul 29, 2014	24.67	24.82	24.51	24.52	611,615	-0.30(-1.20%)
Jul 28, 2014	24.77	24.82	24.55	24.82	708,711	+0.12(+0.50%)
Jul 25, 2014	24.55	24.79	24.55	24.69	945,638	-0.22(-0.89%)
Jul 24, 2014	24.75	24.95	24.53	24.91	1,574,268	+0.26(+1.05%)
Jul 23, 2014	25.03	25.05	24.57	24.65	897,956	-0.63(-2.50%)
Jul 22, 2014	25.13	25.32	25.01	25.29	995,681	+0.36(+1.46%)
Jul 21, 2014	24.49	24.95	24.41	24.92	786,746	+0.43(+1.76%)
Jul 18, 2014	24.50	24.75	24.33	24.49	887,065	+0.77(+3.23%)
Jul 17, 2014	23.90	24.13	23.65	23.72	980,641	-0.31(-1.28%)
Jul 16, 2014	24.10	24.21	23.87	24.03	1,074,955	+0.13(+0.56%)
Jul 15, 2014	23.92	24.11	23.88	23.90	761,521	-0.23(-0.95%)
Jul 14, 2014	23.86	24.16	23.62	24.13	991,556	+0.33(+1.37%)
Jul 11, 2014	23.64	23.89	23.58	23.80	882,464	+0.12(+0.53%)
Jul 10, 2014	23.66	23.70	23.43	23.68	1,263,308	-0.06(-0.24%)
Jul 09, 2014	23.51	23.87	23.47	23.73	1,197,036	+0.35(+1.48%)
Jul 08, 2014	23.36	23.60	23.33	23.39	847,853	+0.02(+0.08%)
Jul 07, 2014	23.61	23.61	23.24	23.37	802,151	+0.14(+0.62%)
Jul 03, 2014	22.69	23.23	23.23	23.23	562,830	+0.28(+1.21%)
Jul 02, 2014	23.00	23.12	22.86	22.95	676,692	-0.11(-0.50%)
Jul 01, 2014	23.16	23.40	23.01	23.06	965,361	-0.06(-0.28%)
Jun 30, 2014	22.82	23.15	22.69	23.13	1,521,267	+0.10(+0.45%)
Jun 27, 2014	22.71	23.07	22.70	23.02	1,100,006	+0.32(+1.43%)
Jun 26, 2014	22.66	22.71	22.40	22.70	1,340,209	-0.15(-0.67%)
Jun 25, 2014	23.11	23.24	22.76	22.85	3,131,760	+0.19(+0.84%)
Jun 24, 2014	22.32	22.92	22.30	22.66	1,846,377	+0.20(+0.89%)
Jun 23, 2014	22.34	22.62	22.34	22.46	1,055,142	-0.08(-0.34%)
Jun 20, 2014	22.48	22.57	22.25	22.54	1,618,272	+0.15(+0.68%)
Jun 19, 2014	22.53	22.57	22.25	22.39	1,209,384	-0.10(-0.42%)
Jun 18, 2014	22.36	22.50	22.12	22.48	1,389,563	+0.15(+0.68%)
Jun 17, 2014	22.34	22.42	22.15	22.33	1,099,892	-0.15(-0.68%)
Jun 16, 2014	22.39	22.57	22.31	22.48	1,684,818	+0.13(+0.60%)
Jun 13, 2014	22.42	22.45	22.20	22.35	742,603	+0.11(+0.51%)
Jun 12, 2014	22.28	22.51	22.17	22.23	1,037,333	-0.15(-0.68%)
Jun 11, 2014	22.82	22.82	22.32	22.39	1,001,561	-0.05(-0.21%)
Jun 10, 2014	22.34	22.50	22.20	22.43	1,316,323	+0.76(+3.51%)
Jun 06, 2014	21.82	21.82	21.51	21.67	1,246,268	+0.58(+2.75%)
Jun 05, 2014	21.27	21.39	21.07	21.09	1,141,657	+0.09(+0.41%)
Jun 04, 2014	21.16	21.17	20.87	21.01	1,216,385	-0.11(-0.54%)
Jun 03, 2014	20.66	21.19	20.62	21.12	2,712,227	+0.61(+2.97%)
Jun 02, 2014	20.52	20.61	20.39	20.51	2,331,497	-0.02(-0.09%)
May 30, 2014	20.63	20.79	20.43	20.53	1,484,464	-0.43(-2.04%)
May 29, 2014	21.28	21.39	20.94	20.96	1,503,917	-0.26(-1.21%)
May 28, 2014	21.15	21.30	21.03	21.22	1,714,390	+0.10(+0.50%)
May 27, 2014	21.49	21.55	21.05	21.11	1,353,447	-0.25(-1.16%)
May 23, 2014	21.55	21.36	21.36	21.36	999,723	-0.35(-1.60%)
May 22, 2014	21.62	21.81	21.45	21.71	775,179	+0.32(+1.49%)
May 21, 2014	21.50	21.61	21.35	21.39	1,041,566	-0.09(-0.40%)
May 20, 2014	21.86	22.03	21.22	21.47	2,120,746	-0.46(-2.08%)
May 19, 2014	22.27	22.29	21.84	21.93	1,624,424	-0.49(-2.16%)
May 16, 2014	22.45	22.52	22.26	22.41	1,040,091	+0.14(+0.64%)
May 15, 2014	22.33	22.38	22.12	22.27	937,246	-0.20(-0.89%)
May 14, 2014	22.40	22.61	22.32	22.47	1,199,580	+0.10(+0.43%)
May 13, 2014	22.39	22.59	22.29	22.38	1,502,451	-0.15(-0.68%)
May 12, 2014	22.31	22.53	22.30	22.53	1,229,838	+0.22(+0.98%)
May 09, 2014	22.19	22.34	21.95	22.31	1,282,693	+0.19(+0.86%)
May 08, 2014	22.16	22.38	22.07	22.12	944,379	-0.15(-0.68%)
May 07, 2014	22.05	22.28	21.88	22.27	1,075,380	+0.15(+0.69%)
May 06, 2014	21.87	22.17	21.81	22.12	999,213	+0.34(+1.57%)
May 05, 2014	21.59	22.06	21.52	21.78	1,356,211	-0.06(-0.26%)
May 02, 2014	21.49	21.83	21.21	21.83	1,624,058	+0.26(+1.19%)
May 01, 2014	21.53	21.66	21.35	21.58	990,166	+0.08(+0.35%)
Apr 30, 2014	21.32	21.52	21.11	21.50	1,652,576	+0.18(+0.85%)
Apr 29, 2014	21.22	21.75	21.18	21.32	2,269,554	+0.41(+1.96%)
Apr 28, 2014	20.64	20.97	20.51	20.91	1,677,192	+0.19(+0.92%)
Apr 25, 2014	20.66	20.78	20.44	20.72	1,549,240	-0.20(-0.96%)
Apr 24, 2014	20.84	20.92	20.47	20.92	1,345,874	+0.06(+0.27%)
Apr 23, 2014	20.72	20.88	20.51	20.86	1,193,953	-0.04(-0.18%)
Apr 22, 2014	20.98	21.17	20.80	20.90	1,257,089	-0.10(-0.50%)
Apr 21, 2014	20.88	21.17	20.75	21.01	1,030,976	+0.07(+0.32%)
Apr 17, 2014	20.75	20.94	20.94	20.94	1,083,602	+0.14(+0.69%)
Apr 16, 2014	20.49	20.85	20.48	20.80	1,756,955	+0.29(+1.39%)
Apr 15, 2014	20.83	20.84	20.08	20.51	2,473,549	-0.63(-2.97%)
Apr 14, 2014	20.83	21.16	20.65	21.14	3,026,766	+0.26(+1.23%)
Apr 11, 2014	20.27	21.04	20.25	20.88	2,425,515	+0.33(+1.62%)
Apr 10, 2014	20.60	20.81	20.43	20.55	2,392,977	-0.01(-0.05%)
Apr 09, 2014	20.07	20.74	19.99	20.56	2,378,717	+0.31(+1.55%)
Apr 08, 2014	20.19	20.45	19.86	20.25	3,502,829	+0.31(+1.57%)
Apr 07, 2014	19.64	20.05	19.53	19.93	1,839,159	+0.42(+2.15%)
Apr 04, 2014	19.65	19.90	19.46	19.51	1,506,875	+0.27(+1.38%)
Apr 03, 2014	19.46	19.46	19.13	19.25	1,358,993	-0.18(-0.93%)
Apr 02, 2014	19.03	19.46	19.03	19.43	1,240,344	+0.36(+1.90%)
Apr 01, 2014	19.07	19.26	18.97	19.07	1,746,846	+0.06(+0.30%)
Mar 31, 2014	18.97	19.14	18.82	19.01	1,746,007	-0.05(-0.25%)
Mar 28, 2014	19.40	19.86	19.01	19.06	1,769,478	-0.43(-2.20%)
Mar 27, 2014	18.73	19.50	18.68	19.48	2,234,726	+1.12(+6.11%)
Mar 26, 2014	18.32	18.59	18.28	18.36	1,310,705	+0.13(+0.73%)
Mar 25, 2014	18.06	18.23	17.99	18.23	1,608,663	+0.18(+1.00%)
Mar 24, 2014	18.07	18.09	17.90	18.05	1,234,203	+0.10(+0.53%)
Mar 21, 2014	17.79	18.21	17.79	17.95	2,499,120	+0.05(+0.27%)
Mar 20, 2014	17.70	18.03	17.57	17.90	1,302,627	+0.16(+0.91%)
Mar 19, 2014	17.95	18.08	17.70	17.74	1,517,052	-0.30(-1.69%)
Mar 18, 2014	17.71	18.09	17.71	18.05	2,015,465	+0.27(+1.50%)
Mar 17, 2014	17.77	17.90	17.70	17.78	888,994	+0.03(+0.16%)
Mar 14, 2014	17.42	17.87	17.38	17.75	1,431,037	+0.29(+1.63%)
Mar 13, 2014	17.80	17.81	17.33	17.47	2,263,416	-0.18(-1.02%)
Mar 12, 2014	17.46	17.68	17.41	17.65	1,064,292	+0.03(+0.16%)
Mar 11, 2014	17.87	17.95	17.51	17.62	963,807	-0.10(-0.54%)
Mar 10, 2014	17.77	17.77	17.55	17.71	1,719,475	-0.09(-0.48%)
Mar 07, 2014	18.00	18.18	17.71	17.80	1,677,000	-0.29(-1.58%)
Mar 06, 2014	18.39	18.44	18.05	18.09	1,785,104	-0.31(-1.71%)
Mar 05, 2014	17.51	18.49	17.35	18.40	3,782,349	+0.93(+5.34%)
Mar 04, 2014	17.33	17.55	17.21	17.47	1,599,017	+0.36(+2.11%)
Mar 03, 2014	17.12	17.18	16.82	17.11	1,958,970	-0.27(-1.53%)
Feb 28, 2014	16.77	17.61	16.70	17.37	3,791,759	+0.62(+3.69%)
Feb 27, 2014	16.43	16.80	16.33	16.75	1,848,091	+0.43(+2.62%)
Feb 26, 2014	16.25	16.38	16.14	16.33	1,921,254	+0.07(+0.41%)
Feb 25, 2014	16.33	16.37	16.24	16.26	1,433,228	-0.01(-0.06%)
Feb 24, 2014	16.30	16.44	16.21	16.27	2,512,588	-0.01(-0.06%)
Feb 21, 2014	16.45	16.62	16.24	16.28	2,009,787	-0.09(-0.52%)
Feb 20, 2014	16.43	16.49	16.15	16.36	1,886,635	+0.15(+0.94%)
Feb 19, 2014	15.69	16.29	15.68	16.21	2,299,278	+0.31(+1.97%)
Feb 18, 2014	16.21	16.27	15.87	15.90	1,558,699	-0.26(-1.59%)
Feb 14, 2014	16.03	16.15	16.15	16.15	1,136,579	+0.03(+0.18%)
Feb 13, 2014	15.78	16.16	15.78	16.13	2,690,935	+0.19(+1.19%)
Feb 12, 2014	16.30	16.32	15.88	15.94	1,733,100	-0.35(-2.16%)
Feb 11, 2014	15.81	16.29	15.81	16.29	2,023,539	+0.07(+0.41%)
Feb 10, 2014	16.37	16.47	16.20	16.22	1,806,235	-0.51(-3.07%)
Feb 07, 2014	16.66	16.77	16.46	16.73	2,085,003	+0.02(+0.11%)
Feb 06, 2014	16.18	16.82	16.18	16.72	2,363,513	+0.47(+2.87%)
Feb 05, 2014	16.48	16.61	16.20	16.25	2,151,461	-0.21(-1.27%)
Feb 04, 2014	16.22	16.62	16.16	16.46	1,759,895	+0.47(+2.92%)
Feb 03, 2014	16.57	16.68	15.99	15.99	2,570,413	-0.83(-4.92%)
Jan 31, 2014	16.61	17.00	16.50	16.82	2,299,387	-0.26(-1.50%)
Jan 30, 2014	17.36	17.43	16.99	17.08	1,756,296	+0.11(+0.67%)
Jan 29, 2014	16.81	17.25	16.73	16.96	3,538,562	+0.03(+0.17%)
Jan 28, 2014	17.11	17.17	16.88	16.93	2,929,865	-0.04(-0.22%)
Jan 27, 2014	17.18	17.26	16.97	16.97	2,911,814	-0.03(-0.17%)
Jan 24, 2014	17.08	17.26	16.96	17.00	2,874,229	-0.33(-1.92%)
Jan 23, 2014	17.68	17.78	17.27	17.33	4,506,928	-0.08(-0.44%)
Jan 22, 2014	17.19	17.47	17.19	17.41	2,406,420	+0.32(+1.89%)
Jan 21, 2014	17.11	17.28	16.92	17.09	1,678,748	-0.45(-2.55%)
Jan 17, 2014	17.51	17.53	17.53	17.53	1,559,656	-0.07(-0.38%)
Jan 16, 2014	17.68	17.78	17.45	17.60	2,006,641	-0.39(-2.17%)
Jan 15, 2014	18.17	18.29	17.99	17.99	1,644,524	-0.18(-0.99%)
Jan 14, 2014	17.97	18.38	17.92	18.17	1,257,891	+0.18(+1.00%)
Jan 13, 2014	18.05	18.13	17.87	17.99	1,562,742	+0.07(+0.37%)
Jan 10, 2014	18.00	18.27	17.71	17.92	1,863,835	-0.02(-0.11%)
Jan 09, 2014	17.90	17.98	17.62	17.94	1,898,315	-0.19(-1.05%)
Jan 08, 2014	18.42	18.52	18.09	18.13	1,961,904	-0.91(-4.80%)
Jan 07, 2014	19.28	19.32	18.99	19.05	1,135,738	+0.27(+1.42%)
Jan 06, 2014	19.06	19.07	18.77	18.78	1,019,954	-0.16(-0.85%)
Jan 03, 2014	19.28	19.36	18.89	18.94	2,057,837	-0.29(-1.53%)
Jan 02, 2014	19.46	19.50	19.15	19.24	1,128,069	-0.45(-2.30%)
Dec 31, 2013	19.88	19.69	19.69	19.69	455,380	-0.05(-0.24%)
Dec 30, 2013	19.59	19.75	19.54	19.74	1,046,371	+0.12(+0.63%)
Dec 27, 2013	19.33	19.61	19.30	19.61	1,390,174	+0.34(+1.76%)
Dec 26, 2013	19.42	19.46	19.23	19.27	1,114,280	-0.09(-0.49%)
Dec 24, 2013	19.37	19.47	19.25	19.37	245,999	-0.03(-0.15%)
Dec 23, 2013	19.37	19.49	19.32	19.40	2,714,683	+0.18(+0.93%)
Dec 20, 2013	19.62	19.66	19.18	19.22	1,577,611	-0.51(-2.58%)
Dec 19, 2013	19.72	19.97	19.56	19.73	936,863	-0.32(-1.60%)
Dec 18, 2013	19.78	20.28	19.47	20.05	1,149,809	+0.08(+0.43%)
Dec 17, 2013	19.92	20.02	19.83	19.96	992,319	+0.10(+0.52%)
Dec 16, 2013	20.02	20.11	19.80	19.86	501,828	-0.01(-0.05%)
Dec 13, 2013	20.19	20.20	19.85	19.87	725,462	-0.21(-1.03%)
Dec 12, 2013	20.01	20.17	19.85	20.08	920,448	-0.13(-0.65%)
Dec 11, 2013	20.25	20.37	20.10	20.21	973,257	-0.17(-0.83%)
Dec 10, 2013	20.49	20.60	20.37	20.38	838,438	-0.25(-1.19%)
Dec 09, 2013	20.31	20.80	20.22	20.62	1,347,439	+0.68(+3.41%)
Dec 06, 2013	19.88	20.08	19.86	19.94	642,312	+0.19(+0.96%)
Dec 05, 2013	19.71	19.88	19.67	19.75	815,608	+0.07(+0.34%)
Dec 04, 2013	19.81	19.91	19.55	19.69	1,285,660	-0.52(-2.57%)
Dec 03, 2013	20.31	20.34	19.92	20.21	991,249	-0.09(-0.46%)
Dec 02, 2013	20.55	20.74	20.28	20.30	1,354,070	-0.64(-3.06%)
Nov 29, 2013	20.54	20.95	20.54	20.94	849,059	+0.27(+1.32%)
Nov 27, 2013	20.96	20.97	20.56	20.67	1,156,773	-0.46(-2.19%)
Nov 26, 2013	20.88	21.18	20.73	21.13	1,365,487	+0.22(+1.04%)
Nov 25, 2013	21.29	21.33	20.88	20.91	1,093,211	-0.50(-2.33%)
Nov 22, 2013	21.48	21.57	21.25	21.41	556,836	+0.15(+0.71%)
Nov 21, 2013	21.18	21.31	21.08	21.26	1,060,579	-0.13(-0.62%)
Nov 20, 2013	21.70	21.94	21.36	21.40	741,890	-0.27(-1.26%)
Nov 19, 2013	21.88	21.91	21.55	21.67	1,312,681	+0.10(+0.48%)
Nov 18, 2013	21.69	21.96	21.54	21.57	1,453,696	+0.02(+0.09%)
Nov 15, 2013	21.48	21.73	21.40	21.55	607,450	+0.06(+0.26%)
Nov 14, 2013	21.33	21.57	21.22	21.49	827,781	-0.02(-0.09%)
Nov 12, 2013	21.41	21.56	21.30	21.51	1,035,326	+0.17(+0.80%)
Nov 11, 2013	21.65	21.67	21.31	21.34	720,461	-0.40(-1.82%)
Nov 08, 2013	21.48	21.84	21.28	21.74	1,791,154	+0.18(+0.83%)
Nov 07, 2013	22.28	22.28	21.51	21.56	1,375,211	-0.28(-1.30%)
Nov 06, 2013	22.25	22.25	21.81	21.84	1,647,246	+0.30(+1.40%)
Nov 05, 2013	21.75	21.84	21.51	21.54	1,212,771	-0.29(-1.34%)
Nov 04, 2013	22.07	22.14	21.77	21.83	742,788	-0.02(-0.09%)