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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	19.19	19.24	18.46	19.11	3,317,560	+1.14(+6.33%)
Nov 29, 2011	18.30	18.44	17.88	17.98	1,384,277	-0.26(-1.40%)
Nov 28, 2011	18.23	18.36	18.07	18.23	1,267,751	+0.37(+2.07%)
Nov 25, 2011	17.44	17.89	17.39	17.86	1,148,645	+0.46(+2.67%)
Nov 23, 2011	17.63	17.79	17.39	17.40	1,238,952	-0.51(-2.86%)
Nov 22, 2011	17.98	18.11	17.71	17.91	1,136,341	-0.17(-0.94%)
Nov 21, 2011	17.99	18.27	17.64	18.08	1,882,603	-0.11(-0.63%)
Nov 18, 2011	18.36	18.36	17.79	18.19	1,846,551	+0.10(+0.58%)
Nov 17, 2011	18.49	18.54	17.98	18.09	2,082,197	-0.27(-1.45%)
Nov 16, 2011	18.64	18.82	18.34	18.36	1,724,520	-0.61(-3.20%)
Nov 15, 2011	19.04	19.09	18.64	18.96	1,070,256	+0.18(+0.96%)
Nov 14, 2011	18.80	18.92	18.65	18.78	1,385,929	-0.46(-2.41%)
Nov 11, 2011	19.05	19.58	18.94	19.25	1,217,752	+0.35(+1.86%)
Nov 10, 2011	19.47	19.50	18.81	18.90	1,462,957	-0.18(-0.94%)
Nov 09, 2011	19.38	19.73	19.01	19.08	2,376,851	-0.96(-4.78%)
Nov 08, 2011	19.88	20.06	19.68	20.03	2,184,734	+0.22(+1.10%)
Nov 07, 2011	19.70	19.84	19.56	19.82	1,354,490	+0.47(+2.45%)
Nov 04, 2011	19.50	19.59	19.10	19.34	1,816,897	-0.24(-1.21%)
Nov 03, 2011	19.97	20.15	19.42	19.58	2,407,930	-0.53(-2.64%)
Nov 02, 2011	19.83	20.24	19.65	20.11	2,188,746	+0.71(+3.67%)
Nov 01, 2011	19.18	19.70	19.09	19.40	2,504,198	-0.57(-2.85%)
Oct 31, 2011	20.29	20.48	19.97	19.97	1,931,306	-0.35(-1.73%)
Oct 28, 2011	20.16	20.57	20.09	20.32	2,190,289	+0.57(+2.88%)
Oct 27, 2011	19.68	20.06	19.24	19.75	2,919,925	+0.80(+4.20%)
Oct 26, 2011	19.12	19.23	18.67	18.95	1,287,368	+0.24(+1.27%)
Oct 25, 2011	19.07	19.07	18.53	18.72	1,399,429	-0.46(-2.42%)
Oct 24, 2011	18.70	19.22	18.65	19.18	1,691,223	+0.60(+3.22%)
Oct 21, 2011	18.50	18.70	18.32	18.58	2,037,935	+0.21(+1.14%)
Oct 20, 2011	18.71	18.83	18.06	18.37	2,035,743	-0.49(-2.61%)
Oct 19, 2011	18.74	19.19	18.71	18.87	2,261,527	-0.15(-0.80%)
Oct 18, 2011	18.39	19.10	18.24	19.02	2,055,540	+0.72(+3.94%)
Oct 17, 2011	18.28	18.51	18.19	18.30	1,247,000	-0.42(-2.23%)
Oct 14, 2011	18.82	18.91	18.47	18.72	2,039,522	+0.13(+0.71%)
Oct 13, 2011	18.23	18.61	18.06	18.58	1,804,962	+0.17(+0.93%)
Oct 12, 2011	17.98	18.64	17.90	18.41	1,830,815	+0.56(+3.14%)
Oct 11, 2011	17.42	17.97	17.33	17.85	1,896,821	+0.27(+1.56%)
Oct 10, 2011	17.80	17.82	17.42	17.58	1,488,127	+0.21(+1.20%)
Oct 07, 2011	17.66	17.70	17.25	17.37	2,520,492	-0.03(-0.16%)
Oct 06, 2011	17.07	17.41	16.94	17.40	2,170,193	+1.01(+6.20%)
Oct 05, 2011	16.16	16.47	15.97	16.38	2,265,213	+0.09(+0.58%)
Oct 04, 2011	15.95	16.29	15.47	16.29	3,406,069	+0.30(+1.90%)
Oct 03, 2011	16.45	16.63	15.97	15.98	4,161,753	-0.65(-3.88%)
Sep 30, 2011	16.57	16.75	16.45	16.63	4,610,428	-0.18(-1.07%)
Sep 29, 2011	16.77	17.04	16.53	16.81	2,335,578	+0.33(+2.01%)
Sep 28, 2011	16.70	16.92	16.44	16.48	2,049,754	-0.18(-1.08%)
Sep 27, 2011	16.98	16.98	16.53	16.66	2,360,363	+0.11(+0.69%)
Sep 26, 2011	16.39	16.55	15.66	16.54	2,659,862	+0.33(+2.05%)
Sep 23, 2011	15.48	16.22	15.40	16.21	2,779,729	+0.75(+4.85%)
Sep 22, 2011	15.89	16.11	15.24	15.46	4,141,172	-1.21(-7.28%)
Sep 21, 2011	17.32	17.34	16.66	16.68	2,103,554	-0.74(-4.25%)
Sep 20, 2011	17.68	17.96	17.35	17.42	1,591,782	-0.43(-2.39%)
Sep 19, 2011	17.69	17.98	17.41	17.84	1,899,169	-0.20(-1.10%)
Sep 16, 2011	18.35	18.44	17.99	18.04	3,843,193	-0.27(-1.50%)
Sep 15, 2011	18.25	18.50	18.10	18.32	3,384,349	+0.32(+1.79%)
Sep 14, 2011	18.02	18.17	17.58	17.99	2,394,775	-0.09(-0.47%)
Sep 13, 2011	17.95	18.15	17.74	18.08	1,779,131	+0.42(+2.36%)
Sep 12, 2011	17.69	17.91	17.24	17.66	2,523,537	-0.29(-1.64%)
Sep 09, 2011	18.09	18.22	17.83	17.96	1,597,507	-0.67(-3.62%)
Sep 08, 2011	18.85	19.05	18.47	18.63	1,741,598	-0.37(-1.95%)
Sep 07, 2011	18.55	19.09	18.46	19.00	1,162,842	+0.69(+3.78%)
Sep 06, 2011	18.03	18.35	17.68	18.31	1,965,367	-0.17(-0.92%)
Sep 02, 2011	18.61	18.65	18.14	18.48	2,202,665	-0.40(-2.11%)
Sep 01, 2011	19.09	19.80	18.64	18.88	3,059,301	+0.09(+0.51%)
Aug 31, 2011	18.57	19.02	18.33	18.78	2,924,273	+0.29(+1.59%)
Aug 30, 2011	18.11	18.58	18.00	18.49	1,226,749	+0.11(+0.62%)
Aug 29, 2011	18.31	18.44	18.09	18.37	884,577	+0.37(+2.06%)
Aug 26, 2011	17.77	18.11	17.47	18.00	1,115,558	+0.22(+1.23%)
Aug 25, 2011	17.94	17.98	17.56	17.79	958,330	-0.20(-1.11%)
Aug 24, 2011	17.85	18.06	17.76	17.98	855,471	-0.04(-0.21%)
Aug 23, 2011	17.60	18.05	17.31	18.02	1,858,949	+0.42(+2.37%)
Aug 22, 2011	17.73	17.77	17.28	17.61	1,393,364	+0.31(+1.81%)
Aug 19, 2011	17.39	17.67	17.22	17.29	2,251,369	-0.21(-1.19%)
Aug 18, 2011	17.75	17.75	17.33	17.50	3,376,289	-0.96(-5.19%)
Aug 17, 2011	18.17	18.47	18.05	18.46	1,447,074	+0.37(+2.04%)
Aug 16, 2011	17.88	18.21	17.67	18.09	2,448,671	+0.02(+0.11%)
Aug 15, 2011	17.82	18.12	17.82	18.07	1,582,911	+0.46(+2.64%)
Aug 12, 2011	17.77	17.82	17.43	17.61	2,331,617	+0.39(+2.26%)
Aug 11, 2011	16.88	17.53	16.70	17.22	2,849,973	+0.71(+4.31%)
Aug 10, 2011	16.60	18.02	16.09	16.51	4,683,610	-0.64(-3.71%)
Aug 09, 2011	16.58	17.18	15.84	17.14	3,838,049	+1.33(+8.40%)
Aug 08, 2011	16.58	16.63	15.43	15.81	4,061,948	-1.34(-7.80%)
Aug 05, 2011	16.93	17.22	16.14	17.15	3,120,974	+0.38(+2.26%)
Aug 04, 2011	17.56	17.67	16.70	16.77	3,247,537	-0.99(-5.56%)
Aug 03, 2011	17.83	17.88	17.17	17.76	2,650,082	+0.02(+0.11%)
Aug 02, 2011	18.13	18.26	17.71	17.74	1,796,985	-0.43(-2.35%)
Aug 01, 2011	18.46	18.50	17.98	18.17	1,631,704	-0.15(-0.83%)
Jul 29, 2011	18.23	18.42	18.12	18.32	1,481,321	-0.01(-0.05%)
Jul 28, 2011	18.17	18.36	18.05	18.33	1,411,846	+0.18(+0.99%)
Jul 27, 2011	18.33	18.37	18.02	18.15	1,643,725	-0.45(-2.40%)
Jul 26, 2011	18.56	18.72	18.33	18.59	1,552,495	+0.20(+1.08%)
Jul 25, 2011	18.35	18.68	18.23	18.39	1,723,195	+0.09(+0.52%)
Jul 22, 2011	18.24	18.33	18.19	18.30	1,693,657	-0.01(-0.05%)
Jul 21, 2011	18.01	18.40	17.97	18.31	1,823,324	+0.39(+2.17%)
Jul 20, 2011	17.50	18.12	17.50	17.92	1,641,517	+0.44(+2.50%)
Jul 19, 2011	17.79	17.86	17.38	17.48	1,899,809	-0.28(-1.60%)
Jul 18, 2011	17.60	17.78	17.46	17.77	1,699,796	-0.26(-1.42%)
Jul 15, 2011	18.16	18.17	17.60	18.02	3,547,889	-0.10(-0.58%)
Jul 14, 2011	18.17	18.26	17.87	18.13	6,944,578	+0.58(+3.30%)
Jul 13, 2011	15.96	17.80	14.98	17.55	4,447,194	+1.58(+9.92%)
Jul 12, 2011	15.65	16.19	15.59	15.96	2,907,331	+0.53(+3.44%)
Jul 11, 2011	15.41	15.69	15.23	15.43	2,289,002	-0.25(-1.57%)
Jul 08, 2011	15.63	15.69	15.36	15.68	2,683,620	-0.16(-1.02%)
Jul 07, 2011	15.87	16.13	15.79	15.84	2,735,087	-0.06(-0.36%)
Jul 06, 2011	16.45	16.53	15.71	15.90	3,430,417	-0.61(-3.68%)
Jul 05, 2011	16.68	16.72	16.33	16.51	2,841,876	-0.18(-1.08%)
Jul 01, 2011	16.47	16.89	16.29	16.69	2,865,249	+0.25(+1.50%)
Jun 30, 2011	16.32	16.51	16.20	16.44	2,446,991	+0.13(+0.81%)
Jun 29, 2011	16.13	16.40	15.97	16.31	2,586,863	+0.26(+1.60%)
Jun 28, 2011	15.70	16.07	15.70	16.05	2,741,827	+0.26(+1.62%)
Jun 27, 2011	15.66	15.87	15.59	15.79	2,433,565	+0.24(+1.52%)
Jun 24, 2011	15.71	15.81	15.50	15.56	1,587,938	+0.10(+0.68%)
Jun 23, 2011	15.62	15.62	15.26	15.45	1,920,817	-0.34(-2.16%)
Jun 22, 2011	15.76	15.92	15.67	15.79	4,947,652	+0.06(+0.36%)
Jun 21, 2011	15.39	15.80	15.30	15.74	3,375,573	+0.48(+3.17%)
Jun 20, 2011	15.23	15.27	15.22	15.25	2,621,451	+0.14(+0.94%)
Jun 17, 2011	15.04	15.14	14.87	15.11	2,811,852	+0.27(+1.79%)
Jun 16, 2011	14.78	14.97	14.54	14.85	1,913,693	-0.08(-0.51%)
Jun 15, 2011	15.40	15.40	14.82	14.92	3,061,158	-0.08(-0.51%)
Jun 14, 2011	14.67	15.13	14.58	15.00	4,119,514	+0.28(+1.87%)
Jun 13, 2011	15.40	15.42	14.54	14.72	4,765,192	-0.53(-3.48%)
Jun 10, 2011	15.73	15.78	15.22	15.25	5,419,570	-0.20(-1.29%)
Jun 09, 2011	14.88	15.57	14.81	15.45	7,931,810	-0.52(-3.27%)
Jun 08, 2011	16.99	17.06	15.68	15.97	7,955,370	-1.01(-5.97%)
Jun 07, 2011	17.01	17.38	16.94	16.99	2,980,449	+0.11(+0.67%)
Jun 06, 2011	17.22	17.22	16.78	16.88	2,085,374	-0.40(-2.31%)
Jun 03, 2011	17.43	17.71	17.19	17.27	2,922,275	-0.04(-0.22%)
May 24, 2011	17.09	17.31	17.02	17.31	1,937,218	+0.30(+1.78%)
May 23, 2011	16.93	17.20	16.89	17.01	1,496,678	-0.39(-2.24%)
May 20, 2011	17.36	17.58	17.24	17.40	1,665,275	+0.09(+0.49%)
May 19, 2011	17.33	17.55	17.17	17.31	2,421,778	-0.06(-0.33%)
May 18, 2011	17.53	17.58	17.17	17.37	2,915,627	-0.17(-0.97%)
May 17, 2011	17.40	17.65	17.20	17.54	2,713,905	-0.09(-0.54%)
May 16, 2011	18.02	18.07	17.61	17.63	2,659,650	-0.17(-0.96%)
May 13, 2011	18.18	18.19	17.57	17.80	1,676,018	-0.09(-0.53%)
May 12, 2011	17.30	18.13	17.22	17.90	1,747,840	+0.48(+2.78%)
May 11, 2011	17.67	17.78	17.27	17.42	2,742,947	-0.44(-2.44%)
May 10, 2011	17.98	18.32	17.80	17.85	3,910,458	-1.17(-6.13%)
May 09, 2011	18.64	19.04	18.53	19.02	1,773,667	+0.47(+2.56%)
May 06, 2011	18.40	18.71	18.19	18.54	2,556,738	+0.52(+2.89%)
May 05, 2011	18.00	18.56	17.96	18.02	2,771,349	-0.11(-0.63%)
May 04, 2011	18.88	19.00	18.08	18.14	2,472,668	-0.63(-3.34%)
May 03, 2011	18.65	18.89	18.57	18.76	2,165,501	-0.09(-0.45%)
May 02, 2011	18.87	18.89	18.80	18.85	2,610,562	-0.80(-4.06%)
Apr 29, 2011	19.46	19.69	19.18	19.64	1,878,914	+0.22(+1.12%)
Apr 28, 2011	19.17	19.48	18.91	19.43	1,349,055	+0.00(+0.00%)
Apr 27, 2011	19.64	19.64	19.14	19.43	1,257,430	-0.14(-0.73%)
Apr 26, 2011	19.48	19.72	19.46	19.57	1,261,387	+0.17(+0.88%)
Apr 25, 2011	19.26	19.48	19.17	19.40	1,282,671	+0.09(+0.44%)
Apr 21, 2011	19.41	19.54	19.11	19.31	689,260	-0.05(-0.25%)
Apr 20, 2011	19.00	19.36	18.96	19.36	1,157,882	+0.49(+2.61%)
Apr 19, 2011	18.81	18.93	18.69	18.87	1,689,348	+0.15(+0.81%)
Apr 18, 2011	18.74	18.78	18.39	18.72	1,041,068	-0.09(-0.45%)
Apr 15, 2011	18.95	19.00	18.44	18.80	1,233,519	-0.10(-0.55%)
Apr 14, 2011	18.53	19.02	18.50	18.91	1,634,456	+0.48(+2.63%)
Apr 13, 2011	18.35	18.45	18.19	18.42	1,187,243	+0.26(+1.41%)
Apr 12, 2011	18.22	18.29	18.06	18.17	1,314,486	-0.10(-0.57%)
Apr 11, 2011	18.36	18.54	18.25	18.27	917,026	-0.07(-0.36%)
Apr 08, 2011	18.54	18.59	18.22	18.34	873,512	+0.01(+0.05%)
Apr 07, 2011	18.44	18.54	18.23	18.33	1,590,229	+0.02(+0.10%)
Apr 06, 2011	18.87	18.88	18.20	18.31	1,242,269	-0.45(-2.38%)
Apr 05, 2011	18.55	18.81	18.44	18.75	1,311,319	+0.20(+1.07%)
Apr 04, 2011	18.72	18.90	18.47	18.55	1,644,983	-0.06(-0.31%)
Apr 01, 2011	18.36	18.69	18.32	18.61	1,134,700	+0.50(+2.78%)
Mar 31, 2011	18.08	18.40	18.02	18.11	1,328,481	+0.09(+0.53%)
Mar 30, 2011	17.84	18.10	17.78	18.01	1,666,886	+0.32(+1.82%)
Mar 29, 2011	17.72	17.86	17.55	17.69	1,514,051	+0.06(+0.32%)
Mar 28, 2011	17.87	17.87	17.51	17.63	1,832,868	-0.19(-1.06%)
Mar 25, 2011	18.01	18.19	17.65	17.82	2,533,582	+0.15(+0.86%)
Mar 24, 2011	17.59	17.82	17.43	17.67	2,531,587	+0.47(+2.76%)
Mar 23, 2011	16.85	17.24	16.78	17.20	1,069,666	+0.27(+1.57%)
Mar 22, 2011	17.10	17.16	16.85	16.93	1,537,176	+0.05(+0.28%)
Mar 21, 2011	16.81	16.92	16.80	16.88	1,234,462	+0.28(+1.71%)
Mar 18, 2011	16.63	16.70	16.33	16.60	1,757,470	+0.27(+1.63%)
Mar 17, 2011	16.40	16.50	16.23	16.33	1,206,580	+0.10(+0.64%)
Mar 16, 2011	16.80	16.82	16.08	16.23	1,627,783	-0.50(-3.00%)
Mar 15, 2011	16.74	16.87	16.72	16.73	1,892,472	-0.12(-0.73%)
Mar 14, 2011	16.58	16.88	16.55	16.86	1,216,043	+0.10(+0.62%)
Mar 11, 2011	16.57	16.90	16.54	16.75	1,573,320	+0.05(+0.28%)
Mar 10, 2011	16.75	16.82	16.51	16.70	898,793	-0.12(-0.73%)
Mar 09, 2011	16.82	17.00	16.72	16.83	1,437,027	-0.10(-0.62%)
Mar 08, 2011	16.84	17.05	16.70	16.93	730,415	+0.15(+0.90%)
Mar 07, 2011	16.91	16.97	16.61	16.78	566,678	-0.10(-0.62%)
Mar 04, 2011	16.99	16.99	16.75	16.88	961,109	-0.07(-0.39%)
Mar 03, 2011	16.95	16.97	16.75	16.95	939,528	+0.16(+0.96%)
Mar 02, 2011	16.75	16.87	16.70	16.79	1,046,189	+0.10(+0.63%)
Mar 01, 2011	17.03	17.06	16.58	16.69	1,175,198	-0.21(-1.24%)
Feb 28, 2011	16.88	16.96	16.70	16.89	1,372,804	+0.14(+0.85%)
Feb 25, 2011	16.78	17.01	16.54	16.75	1,264,029	-0.10(-0.62%)
Feb 24, 2011	16.48	17.06	16.44	16.86	1,773,777	+0.21(+1.25%)
Feb 23, 2011	16.89	17.06	16.50	16.65	3,289,526	-0.35(-2.06%)
Feb 22, 2011	17.10	17.43	16.91	17.00	2,324,165	-0.26(-1.48%)
Feb 18, 2011	17.03	17.35	16.95	17.25	2,146,437	+0.69(+4.18%)
Feb 17, 2011	16.78	16.84	16.53	16.56	1,312,410	+0.22(+1.34%)
Feb 16, 2011	15.90	16.46	15.86	16.34	1,267,933	+0.32(+2.01%)
Feb 15, 2011	15.78	16.07	15.78	16.02	1,411,193	+0.19(+1.20%)
Feb 14, 2011	15.60	16.08	15.55	15.83	1,671,254	+0.00(+0.00%)
Feb 11, 2011	15.49	15.98	15.36	15.83	1,884,628	+0.42(+2.71%)
Feb 10, 2011	15.46	15.48	15.33	15.41	1,704,858	-0.19(-1.22%)
Feb 09, 2011	15.67	15.72	15.52	15.60	1,424,909	-0.27(-1.67%)
Feb 08, 2011	15.98	16.13	15.76	15.87	1,056,062	+0.04(+0.24%)
Feb 07, 2011	15.73	16.20	15.69	15.83	1,249,801	-0.09(-0.60%)
Feb 04, 2011	15.73	15.96	15.65	15.93	1,483,520	-0.01(-0.06%)
Feb 03, 2011	15.97	16.05	15.77	15.94	664,430	-0.08(-0.47%)
Feb 02, 2011	16.18	16.27	15.82	16.01	1,210,845	-0.15(-0.94%)
Feb 01, 2011	15.92	16.29	15.91	16.16	2,054,460	+0.37(+2.34%)
Jan 31, 2011	15.67	15.91	15.63	15.79	2,230,524	+0.13(+0.85%)
Jan 28, 2011	16.14	16.14	15.51	15.66	1,587,599	-0.40(-2.48%)
Jan 27, 2011	16.61	16.70	15.99	16.06	1,484,160	-0.52(-3.15%)
Jan 26, 2011	16.48	16.78	16.32	16.58	1,398,534	+0.19(+1.16%)
Jan 25, 2011	16.48	16.49	16.16	16.39	614,969	-0.06(-0.35%)
Jan 24, 2011	16.30	16.50	16.25	16.45	586,657	+0.29(+1.82%)
Jan 21, 2011	16.74	16.75	16.09	16.15	1,026,550	-0.50(-3.02%)
Jan 20, 2011	16.76	16.84	16.52	16.66	1,674,231	-0.03(-0.17%)
Jan 19, 2011	16.87	16.98	16.61	16.69	1,367,339	-0.08(-0.45%)
Jan 18, 2011	16.35	16.94	16.32	16.76	1,625,325	+0.67(+4.19%)
Jan 14, 2011	16.19	16.24	15.98	16.09	1,131,441	-0.36(-2.19%)
Jan 13, 2011	16.52	16.62	16.36	16.45	936,588	-0.19(-1.14%)
Jan 12, 2011	16.63	16.76	16.51	16.64	1,890,056	+0.01(+0.06%)
Jan 11, 2011	16.37	16.65	16.30	16.63	1,294,082	+0.42(+2.57%)
Jan 10, 2011	16.17	16.29	16.07	16.21	1,055,968	-0.04(-0.23%)
Jan 07, 2011	16.30	16.49	16.08	16.25	1,346,049	+0.06(+0.35%)
Jan 06, 2011	16.10	16.32	16.02	16.19	2,781,818	+0.03(+0.18%)
Jan 05, 2011	15.67	16.22	15.66	16.16	2,579,667	-0.02(-0.12%)
Jan 04, 2011	15.92	16.18	15.85	16.18	1,498,082	+0.06(+0.35%)
Jan 03, 2011	16.18	16.25	15.77	16.13	1,769,343	+0.11(+0.71%)
Dec 31, 2010	16.07	16.12	15.92	16.01	587,034	-0.04(-0.24%)
Dec 30, 2010	16.01	16.17	15.87	16.05	1,319,339	-0.03(-0.18%)
Dec 29, 2010	15.62	16.12	15.56	16.08	1,989,537	+0.38(+2.42%)
Dec 28, 2010	15.59	15.77	15.48	15.70	558,504	+0.04(+0.24%)
Dec 27, 2010	15.67	15.72	15.53	15.66	590,371	-0.03(-0.18%)
Dec 23, 2010	15.48	15.73	15.46	15.69	594,610	+0.18(+1.16%)
Dec 22, 2010	15.48	15.59	15.31	15.51	707,654	-0.01(-0.06%)
Dec 21, 2010	15.63	15.73	15.46	15.52	1,071,800	+0.05(+0.31%)
Dec 20, 2010	15.61	15.70	15.15	15.47	905,086	+0.05(+0.31%)
Dec 17, 2010	15.34	15.63	15.27	15.42	1,759,329	+0.36(+2.39%)
Dec 16, 2010	14.58	15.10	14.56	15.06	1,012,045	+0.44(+2.98%)
Dec 15, 2010	14.99	15.21	14.51	14.63	1,352,376	-0.12(-0.84%)
Dec 14, 2010	14.70	14.84	14.58	14.75	989,313	-0.05(-0.32%)
Dec 13, 2010	14.70	14.83	14.64	14.80	883,078	-0.04(-0.26%)
Dec 10, 2010	14.59	14.87	14.38	14.84	1,064,879	+0.18(+1.23%)
Dec 09, 2010	14.58	14.66	14.35	14.66	712,082	+0.07(+0.46%)
Dec 08, 2010	14.87	14.95	14.55	14.59	924,351	-0.31(-2.10%)
Dec 07, 2010	15.17	15.18	14.84	14.90	749,181	-0.10(-0.70%)
Dec 06, 2010	15.11	15.11	14.93	15.01	789,694	-0.26(-1.68%)
Dec 03, 2010	15.01	15.27	14.94	15.26	815,545	+0.08(+0.50%)
Dec 02, 2010	14.67	15.34	14.66	15.19	1,536,432	+0.67(+4.64%)