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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2010	14.59	14.65	14.16	14.51	1,253,491	+0.06(+0.39%)
Nov 30, 2010	13.95	14.54	13.91	14.46	2,329,524	+0.44(+3.11%)
Nov 29, 2010	13.73	14.04	13.66	14.02	939,446	+0.28(+2.07%)
Nov 26, 2010	13.69	13.85	13.62	13.74	665,925	-0.29(-2.10%)
Nov 24, 2010	13.77	14.03	14.03	14.03	1,439,431	+0.73(+5.49%)
Nov 23, 2010	13.61	13.68	13.26	13.30	1,991,832	-0.49(-3.58%)
Nov 22, 2010	13.77	13.89	13.61	13.79	964,649	-0.09(-0.68%)
Nov 19, 2010	13.87	13.93	13.65	13.89	1,128,477	-0.11(-0.81%)
Nov 18, 2010	13.94	14.00	13.88	14.00	1,270,241	+0.17(+1.23%)
Nov 17, 2010	13.81	13.90	13.72	13.83	682,773	-0.03(-0.20%)
Nov 16, 2010	13.89	13.94	13.64	13.86	1,464,976	-0.17(-1.22%)
Nov 15, 2010	14.60	14.60	13.91	14.03	708,731	+0.13(+0.96%)
Nov 12, 2010	14.13	14.21	13.87	13.90	1,168,789	-0.28(-2.01%)
Nov 11, 2010	14.23	14.27	14.12	14.18	495,632	-0.13(-0.93%)
Nov 10, 2010	14.48	14.52	14.29	14.31	912,714	+0.03(+0.20%)
Nov 09, 2010	14.32	14.43	14.21	14.29	932,935	-0.06(-0.40%)
Nov 08, 2010	14.14	14.35	14.05	14.34	986,931	+0.04(+0.26%)
Nov 05, 2010	14.28	14.33	14.15	14.30	967,851	-0.01(-0.07%)
Nov 04, 2010	14.19	14.48	14.16	14.31	1,159,043	+0.13(+0.94%)
Nov 03, 2010	13.99	14.23	13.93	14.18	1,860,867	+0.29(+2.12%)
Nov 02, 2010	13.80	13.96	13.76	13.89	316,040	+0.17(+1.25%)
Nov 01, 2010	13.90	14.01	13.66	13.72	1,780,309	-0.16(-1.16%)
Oct 29, 2010	13.81	13.92	13.75	13.88	1,555,637	+0.22(+1.60%)
Oct 28, 2010	13.93	13.93	13.56	13.66	674,699	-0.09(-0.62%)
Oct 27, 2010	13.65	14.00	13.56	13.74	843,755	+0.10(+0.76%)
Oct 25, 2010	13.56	13.76	13.48	13.64	846,473	+0.08(+0.56%)
Oct 22, 2010	13.99	13.99	13.49	13.56	1,402,374	-0.35(-2.52%)
Oct 21, 2010	13.90	13.97	13.69	13.92	831,243	+0.12(+0.89%)
Oct 20, 2010	13.88	13.97	13.73	13.79	1,448,296	+0.00(+0.00%)
Oct 19, 2010	13.99	14.05	13.74	13.79	1,133,562	-0.56(-3.90%)
Oct 18, 2010	14.28	14.40	14.20	14.35	1,406,226	-0.01(-0.07%)
Oct 15, 2010	14.61	14.68	14.29	14.36	769,025	-0.13(-0.92%)
Oct 14, 2010	14.52	14.56	14.36	14.49	2,042,525	+0.06(+0.39%)
Oct 13, 2010	14.52	14.59	14.41	14.44	2,843,721	+0.16(+1.13%)
Oct 12, 2010	14.46	14.47	14.13	14.28	1,169,387	-0.20(-1.38%)
Oct 11, 2010	14.34	14.55	14.33	14.48	706,428	+0.18(+1.26%)
Oct 08, 2010	14.30	14.51	14.20	14.30	2,438,285	-0.15(-1.05%)
Oct 07, 2010	14.98	15.00	14.30	14.45	2,740	-0.57(-3.79%)
Oct 06, 2010	15.10	15.23	14.84	15.02	1,346,134	-0.22(-1.43%)
Oct 05, 2010	15.10	15.37	15.07	15.23	841,853	+0.28(+1.90%)
Oct 04, 2010	14.98	15.12	14.81	14.95	1,377,990	+0.00(+0.00%)
Oct 01, 2010	14.95	14.95	14.67	14.95	1,814,426	+0.22(+1.48%)
Sep 30, 2010	14.33	14.77	14.17	14.73	2,138,624	+0.50(+3.53%)
Sep 29, 2010	14.22	14.30	14.01	14.23	972,687	+0.01(+0.07%)
Sep 28, 2010	14.15	14.25	13.94	14.22	754,478	+0.24(+1.70%)
Sep 27, 2010	13.96	14.12	13.78	13.98	1,007,398	+0.00(+0.00%)
Sep 24, 2010	14.17	14.23	13.80	13.98	987,764	-0.09(-0.67%)
Sep 23, 2010	13.84	14.22	13.75	14.08	846,154	+0.24(+1.71%)
Sep 22, 2010	13.86	14.09	13.58	13.84	1,186,094	+0.08(+0.55%)
Sep 21, 2010	13.76	13.79	13.58	13.76	1,586,482	+0.06(+0.42%)
Sep 20, 2010	13.64	13.91	13.56	13.71	561,500	+0.01(+0.07%)
Sep 17, 2010	13.70	13.97	13.65	13.70	1,556,559	+0.06(+0.42%)
Sep 15, 2010	13.55	13.76	13.47	13.64	814,598	+0.06(+0.42%)
Sep 14, 2010	13.65	13.79	13.54	13.58	583,335	-0.26(-1.85%)
Sep 13, 2010	13.67	13.85	13.60	13.84	1,540,647	+0.41(+3.04%)
Sep 10, 2010	13.27	13.54	13.24	13.43	700,169	+0.32(+2.46%)
Sep 09, 2010	13.10	13.17	12.96	13.11	802,024	+0.20(+1.54%)
Sep 08, 2010	12.84	13.09	12.82	12.91	618,746	+0.16(+1.26%)
Sep 07, 2010	12.93	12.93	12.72	12.75	537,990	-0.20(-1.54%)
Sep 03, 2010	13.26	13.32	12.86	12.95	1,107,182	-0.12(-0.94%)
Sep 02, 2010	13.14	13.23	12.96	13.07	347	-0.02(-0.15%)
Sep 01, 2010	12.90	13.20	12.88	13.09	977,918	+0.32(+2.53%)
Aug 31, 2010	12.76	12.81	12.28	12.77	46,697	+0.46(+3.70%)
Aug 30, 2010	12.46	12.50	12.26	12.31	878,464	-0.29(-2.33%)
Aug 27, 2010	12.61	12.64	12.25	12.61	1,278,705	+0.33(+2.70%)
Aug 26, 2010	12.41	12.52	12.27	12.27	1,278,453	-0.22(-1.75%)
Aug 25, 2010	12.15	12.54	12.09	12.49	1,303,391	+0.24(+1.94%)
Aug 24, 2010	12.27	12.48	12.16	12.26	760,636	-0.20(-1.60%)
Aug 23, 2010	12.81	12.81	12.41	12.45	1,383,687	-0.18(-1.43%)
Aug 20, 2010	12.68	12.77	12.55	12.64	979,669	-0.20(-1.55%)
Aug 19, 2010	12.88	13.02	12.71	12.83	1,426,897	-0.09(-0.66%)
Aug 18, 2010	12.87	12.95	12.74	12.92	2,036,369	+0.07(+0.52%)
Aug 17, 2010	12.94	13.01	12.73	12.85	967,388	+0.19(+1.50%)
Aug 16, 2010	12.82	12.88	12.56	12.66	3,149,810	+0.06(+0.45%)
Aug 13, 2010	12.61	12.73	12.42	12.61	1,603,301	+0.18(+1.45%)
Aug 12, 2010	12.45	12.55	12.38	12.43	853,630	-0.07(-0.53%)
Aug 11, 2010	12.98	13.01	12.49	12.49	944,519	-0.46(-3.59%)
Aug 10, 2010	12.71	13.02	12.62	12.96	1,167,781	+0.16(+1.26%)
Aug 09, 2010	12.93	12.95	12.77	12.80	1,204,779	-0.01(-0.07%)
Aug 06, 2010	12.81	13.16	12.78	12.81	1,146,747	-0.31(-2.39%)
Aug 05, 2010	13.23	13.37	13.01	13.12	1,132,292	-0.25(-1.85%)
Aug 04, 2010	13.37	13.47	12.56	13.37	1,168,454	+0.02(+0.14%)
Aug 03, 2010	13.57	13.74	13.27	13.35	1,108,147	-0.42(-3.03%)
Aug 02, 2010	13.57	13.79	13.53	13.76	890,347	+0.37(+2.76%)
Jul 30, 2010	13.39	13.46	12.67	13.39	1,375,039	+0.63(+4.90%)
Jul 29, 2010	13.01	13.08	12.64	12.77	1,517,033	-0.11(-0.88%)
Jul 28, 2010	13.09	13.14	12.87	12.88	1,387,232	-0.12(-0.95%)
Jul 27, 2010	13.15	13.30	12.97	13.01	2,825,667	-0.08(-0.58%)
Jul 26, 2010	13.18	13.21	13.01	13.08	1,423,960	-0.18(-1.36%)
Jul 23, 2010	13.19	13.31	13.15	13.26	1,356,330	-0.32(-2.37%)
Jul 22, 2010	13.64	13.94	13.51	13.58	1,857,005	+0.05(+0.35%)
Jul 21, 2010	13.48	13.66	13.37	13.54	1,189,933	+0.01(+0.07%)
Jul 20, 2010	13.26	13.58	13.26	13.53	1,554,067	+0.18(+1.35%)
Jul 19, 2010	13.32	13.49	13.19	13.35	843,994	+0.18(+1.37%)
Jul 16, 2010	13.17	13.40	13.07	13.17	1,232,093	-0.33(-2.46%)
Jul 15, 2010	13.19	13.52	13.11	13.50	1,703,515	+0.27(+2.01%)
Jul 14, 2010	12.86	13.25	12.86	13.23	825,015	+0.19(+1.46%)
Jul 13, 2010	13.00	13.18	12.90	13.04	942,331	+0.25(+1.93%)
Jul 12, 2010	12.91	12.94	12.66	12.80	744,287	-0.19(-1.46%)
Jul 09, 2010	12.99	13.15	12.82	12.99	990,461	+0.22(+1.71%)
Jul 08, 2010	12.80	12.82	12.58	12.77	1,277,697	-0.05(-0.37%)
Jul 07, 2010	12.86	13.01	12.66	12.82	1,315,210	+0.11(+0.90%)
Jul 06, 2010	12.70	13.01	12.64	12.70	1,148	-0.03(-0.22%)
Jul 02, 2010	12.73	12.93	12.64	12.73	1,476,923	+0.00(+0.00%)
Jul 01, 2010	12.59	12.79	12.44	12.73	2,397,178	+0.15(+1.21%)
Jun 30, 2010	12.80	12.96	12.52	12.58	1,059	-0.83(-6.16%)
Jun 29, 2010	13.75	13.81	13.27	13.40	1,698,255	-0.44(-3.15%)
Jun 25, 2010	13.84	13.93	13.49	13.84	747,887	+0.25(+1.81%)
Jun 24, 2010	13.62	13.74	13.31	13.59	1,562,186	-0.08(-0.56%)
Jun 23, 2010	13.66	13.74	13.42	13.67	914,815	+0.02(+0.14%)
Jun 22, 2010	13.84	14.13	13.64	13.65	1,270,847	-0.20(-1.44%)
Jun 21, 2010	14.12	14.12	13.74	13.85	1,493,269	+0.09(+0.62%)
Jun 18, 2010	13.76	13.90	13.48	13.76	1,162,761	+0.20(+1.47%)
Jun 17, 2010	13.78	13.96	13.41	13.56	834	-0.09(-0.69%)
Jun 16, 2010	13.46	13.78	13.39	13.66	1,355,113	-0.04(-0.28%)
Jun 15, 2010	13.19	13.78	13.19	13.70	1,085,368	+0.59(+4.49%)
Jun 14, 2010	13.16	13.32	12.98	13.11	1,777,280	+0.17(+1.32%)
Jun 11, 2010	12.81	13.16	12.67	12.94	1,055,655	-0.18(-1.37%)
Jun 10, 2010	12.88	13.17	12.82	13.12	1,416,400	+0.63(+5.01%)
Jun 09, 2010	12.68	12.85	12.42	12.49	1,932,041	-0.09(-0.75%)
Jun 08, 2010	12.11	12.75	12.09	12.59	1,836,794	+0.48(+4.00%)
Jun 07, 2010	12.05	12.33	12.02	12.10	1,061,421	+0.26(+2.16%)
Jun 04, 2010	11.85	12.11	11.63	11.85	974,137	-0.54(-4.36%)
Jun 03, 2010	12.89	12.89	12.15	12.39	510,020	-0.09(-0.68%)
Jun 02, 2010	12.19	12.60	12.05	12.47	1,027,079	+0.45(+3.71%)
Jun 01, 2010	12.19	12.38	11.97	12.03	1,281,564	-0.28(-2.24%)
May 28, 2010	12.30	12.42	12.03	12.30	1,287,995	-0.09(-0.76%)
May 27, 2010	12.09	12.42	12.07	12.40	1,453,050	+0.29(+2.43%)
May 26, 2010	11.68	12.19	11.68	12.10	3,069,100	+0.57(+4.93%)
May 25, 2010	11.25	11.54	11.06	11.53	1,189,321	-0.18(-1.54%)
May 24, 2010	11.78	12.17	11.64	11.71	946,912	-0.03(-0.24%)
May 21, 2010	11.13	11.82	11.13	11.74	1,348,950	+0.34(+3.00%)
May 20, 2010	11.45	11.57	11.01	11.40	1,971,009	-0.49(-4.15%)
May 19, 2010	12.16	12.34	11.70	11.90	1,560,860	-0.28(-2.34%)
May 18, 2010	12.43	12.69	12.10	12.18	1,247,431	+0.08(+0.63%)
May 17, 2010	12.12	12.19	11.78	12.10	889,750	-0.02(-0.16%)
May 14, 2010	12.12	12.29	11.92	12.12	703,243	-0.26(-2.07%)
May 13, 2010	12.44	12.61	12.09	12.38	1,003,056	+0.47(+3.98%)
May 12, 2010	12.05	12.18	11.79	11.90	647,720	-0.10(-0.87%)
May 11, 2010	12.27	12.31	11.88	12.01	1,629,586	-0.04(-0.31%)
May 10, 2010	11.92	12.12	11.87	12.05	1,350,191	+0.87(+7.81%)
May 07, 2010	11.02	11.47	10.77	11.17	2,689,215	+0.08(+0.68%)
May 06, 2010	11.02	11.69	10.67	11.10	1,370	-0.55(-4.72%)
May 05, 2010	11.64	11.99	11.46	11.65	1,962,743	-0.32(-2.69%)
May 04, 2010	12.46	12.49	11.88	11.97	1,516,785	-0.63(-4.97%)
May 03, 2010	12.65	12.72	12.48	12.60	792,392	-0.07(-0.52%)
Apr 30, 2010	12.48	12.76	12.38	12.66	881,976	+0.13(+1.06%)
Apr 29, 2010	12.45	12.68	12.35	12.53	827,803	+0.37(+3.04%)
Apr 28, 2010	12.27	12.41	12.09	12.16	1,227,177	-0.05(-0.39%)
Apr 27, 2010	12.81	12.85	12.17	12.21	1,321,252	-0.67(-5.23%)
Apr 26, 2010	13.02	13.09	12.83	12.88	818,524	+0.05(+0.37%)
Apr 23, 2010	12.71	12.98	12.71	12.83	610,903	-0.01(-0.07%)
Apr 22, 2010	12.85	12.85	12.61	12.84	1,257,735	-0.06(-0.44%)
Apr 21, 2010	13.15	13.22	12.71	12.90	587,256	-0.17(-1.31%)
Apr 20, 2010	13.02	13.12	12.95	13.07	862,031	+0.08(+0.58%)
Apr 19, 2010	12.89	13.07	12.87	13.00	1,018,033	+0.04(+0.29%)
Apr 16, 2010	13.01	13.10	12.67	12.96	1,036,812	-0.04(-0.29%)
Apr 15, 2010	13.19	13.25	12.94	13.00	878,492	-0.03(-0.22%)
Apr 14, 2010	13.17	13.19	12.89	13.02	548,476	-0.02(-0.14%)
Apr 13, 2010	13.14	13.14	12.82	13.04	530,208	-0.06(-0.44%)
Apr 12, 2010	13.06	13.14	12.90	13.10	917,001	+0.09(+0.66%)
Apr 09, 2010	13.14	13.27	12.81	13.01	1,362,349	-0.05(-0.36%)
Apr 08, 2010	13.19	13.22	12.93	13.06	1,298,746	-0.01(-0.11%)
Apr 07, 2010	12.89	13.09	12.70	13.08	29,904,132	+0.20(+1.57%)
Apr 06, 2010	12.87	12.99	12.74	12.87	932,832	+0.10(+0.78%)
Apr 05, 2010	13.09	13.09	12.72	12.78	1,046,543	-0.18(-1.41%)
Apr 01, 2010	13.07	12.96	12.96	12.96	6,736,821	-0.07(-0.55%)
Mar 31, 2010	12.73	13.13	12.68	13.03	1,981,686	+0.38(+3.04%)
Mar 30, 2010	12.39	12.76	12.37	12.64	1,572,062	+0.36(+2.91%)
Mar 29, 2010	11.88	12.31	11.87	12.29	1,034,930	+0.57(+4.84%)
Mar 26, 2010	11.71	11.79	11.63	11.72	755,113	+0.01(+0.08%)
Mar 25, 2010	11.89	11.90	11.66	11.71	1,131,263	-0.12(-0.98%)
Mar 24, 2010	11.90	12.04	11.80	11.83	2,303,709	-0.27(-2.25%)
Mar 23, 2010	11.93	12.19	11.82	12.10	1,157,796	+0.29(+2.43%)
Mar 22, 2010	11.63	11.83	11.52	11.81	976,244	+0.12(+1.01%)
Mar 19, 2010	11.86	11.90	11.65	11.69	1,138,706	-0.18(-1.54%)
Mar 18, 2010	11.99	11.99	11.77	11.88	806,116	-0.11(-0.93%)
Mar 17, 2010	12.00	12.09	11.95	11.99	717,592	+0.11(+0.94%)
Mar 16, 2010	11.84	11.93	11.72	11.88	554,860	+0.03(+0.26%)
Mar 15, 2010	11.80	11.87	11.78	11.85	307,892	-0.08(-0.66%)
Mar 12, 2010	12.00	12.04	11.90	11.92	373,552	-0.06(-0.53%)
Mar 11, 2010	11.94	11.99	11.91	11.99	310,890	-0.06(-0.49%)
Mar 10, 2010	11.99	12.20	11.96	12.05	659,753	+0.10(+0.81%)
Mar 09, 2010	11.76	12.09	11.76	11.95	954,101	+0.13(+1.06%)
Mar 08, 2010	12.09	12.09	11.79	11.82	806,002	-0.25(-2.06%)
Mar 05, 2010	12.08	12.16	11.91	12.07	830,995	+0.17(+1.43%)
Mar 04, 2010	12.10	12.15	11.84	11.90	672,910	-0.12(-0.99%)
Mar 03, 2010	11.91	12.31	11.82	12.02	2,067,014	+0.23(+1.95%)
Mar 02, 2010	11.92	11.95	11.73	11.79	852,859	-0.08(-0.68%)
Mar 01, 2010	11.63	11.87	11.48	11.87	1,168,173	+0.18(+1.52%)
Feb 26, 2010	11.72	11.73	11.54	11.69	1,529,000	-0.10(-0.82%)
Feb 25, 2010	11.45	11.82	11.40	11.79	968,822	+0.04(+0.30%)
Feb 24, 2010	11.76	11.91	11.66	11.76	921,003	+0.08(+0.65%)
Feb 23, 2010	11.84	11.93	11.52	11.68	925,937	-0.23(-1.95%)
Feb 22, 2010	12.14	12.18	11.83	11.91	1,102,602	-0.26(-2.14%)
Feb 19, 2010	12.06	12.26	11.98	12.17	998,125	+0.05(+0.45%)
Feb 18, 2010	11.96	12.24	11.95	12.12	1,356,654	+0.13(+1.05%)
Feb 17, 2010	11.57	12.08	11.56	11.99	1,266,177	+0.36(+3.08%)
Feb 16, 2010	11.36	11.74	11.36	11.63	445,509	+0.21(+1.85%)
Feb 12, 2010	11.34	11.42	11.42	11.42	3,523,590	-0.27(-2.29%)
Feb 11, 2010	11.39	11.73	11.28	11.69	1,391,147	+0.24(+2.07%)
Feb 10, 2010	11.51	11.61	11.27	11.45	2,077,075	-0.05(-0.45%)
Feb 09, 2010	11.54	11.82	11.42	11.51	2,154,990	+0.33(+2.93%)
Feb 08, 2010	11.25	11.55	11.09	11.18	1,207,335	-0.06(-0.55%)
Feb 05, 2010	11.37	11.46	10.89	11.24	1,265,431	-0.09(-0.78%)
Feb 04, 2010	11.71	11.71	11.25	11.33	781,763	-0.58(-4.90%)
Feb 03, 2010	11.85	12.09	11.75	11.91	860,256	+0.18(+1.50%)
Feb 02, 2010	11.71	11.83	11.57	11.74	633,533	+0.14(+1.23%)
Feb 01, 2010	11.53	11.66	11.46	11.59	574,763	+0.19(+1.66%)
Jan 29, 2010	11.82	11.82	11.32	11.40	1,123,450	-0.46(-3.86%)
Jan 28, 2010	11.99	12.00	11.86	11.86	1,379,150	-0.14(-1.19%)
Jan 27, 2010	11.86	12.03	11.64	12.00	1,618,060	+0.23(+1.99%)
Jan 26, 2010	11.84	11.86	11.61	11.77	1,057,460	-0.26(-2.19%)
Jan 25, 2010	12.27	12.36	11.94	12.03	745,532	-0.19(-1.55%)
Jan 22, 2010	12.09	12.45	12.09	12.22	1,227,631	-0.15(-1.25%)
Jan 21, 2010	12.85	12.85	12.17	12.38	1,834,084	-0.36(-2.81%)
Jan 20, 2010	12.45	12.83	12.30	12.73	2,910,318	+0.05(+0.36%)
Jan 19, 2010	12.60	12.83	12.56	12.69	714,737	+0.05(+0.43%)
Jan 15, 2010	12.55	12.64	12.64	12.64	3,106,966	+0.01(+0.08%)
Jan 14, 2010	12.67	12.80	12.51	12.63	1,058,928	-0.18(-1.43%)
Jan 13, 2010	12.81	12.94	12.62	12.81	1,050,524	-0.01(-0.11%)
Jan 12, 2010	12.74	12.86	12.63	12.82	753,582	-0.05(-0.42%)
Jan 11, 2010	13.03	13.03	12.81	12.88	798,053	-0.18(-1.38%)
Jan 08, 2010	12.88	13.36	12.87	13.06	958,516	+0.22(+1.72%)
Jan 07, 2010	12.89	13.07	12.72	12.84	1,210,540	-0.16(-1.20%)
Jan 06, 2010	12.95	13.21	12.86	12.99	2,073,309	+0.04(+0.31%)
Jan 05, 2010	12.83	13.01	12.73	12.95	1,695,409	+0.06(+0.44%)