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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.01	16.34	15.88	16.32	2,866,623	-0.33(-1.98%)
Sep 27, 2012	16.64	16.75	16.45	16.65	1,670,262	+0.02(+0.11%)
Sep 26, 2012	16.47	16.80	16.27	16.63	3,032,275	+0.12(+0.74%)
Sep 25, 2012	16.69	16.71	16.41	16.51	2,535,471	-0.08(-0.51%)
Sep 24, 2012	16.51	16.73	16.29	16.59	2,167,998	+0.21(+1.27%)
Sep 21, 2012	16.54	16.58	16.37	16.39	4,671,628	-0.11(-0.69%)
Sep 20, 2012	16.68	16.68	16.46	16.50	2,011,489	-0.23(-1.35%)
Sep 19, 2012	16.75	16.83	16.65	16.73	2,693,399	+0.08(+0.45%)
Sep 18, 2012	16.60	16.73	16.54	16.65	2,882,826	+0.01(+0.06%)
Sep 17, 2012	16.79	16.86	16.50	16.64	2,754,015	-0.35(-2.05%)
Sep 14, 2012	16.44	17.08	16.43	16.99	5,009,201	+0.67(+4.10%)
Sep 13, 2012	15.92	16.40	15.73	16.32	4,050,472	+0.45(+2.85%)
Sep 12, 2012	15.54	15.90	15.54	15.87	2,908,446	+0.44(+2.87%)
Sep 11, 2012	15.37	15.47	15.28	15.42	2,545,429	+0.16(+1.05%)
Sep 10, 2012	15.38	15.57	15.22	15.26	2,671,587	+0.05(+0.31%)
Sep 07, 2012	15.34	15.53	15.20	15.22	1,894,671	-0.06(-0.37%)
Sep 06, 2012	15.19	15.27	15.06	15.27	3,981,222	+0.02(+0.12%)
Sep 05, 2012	15.33	15.34	15.20	15.25	1,267,234	+0.01(+0.06%)
Sep 04, 2012	15.33	15.33	15.12	15.25	2,637,127	+0.05(+0.31%)
Aug 31, 2012	15.14	15.25	14.97	15.20	2,272,535	+0.26(+1.77%)
Aug 30, 2012	15.10	15.17	14.83	14.93	1,735,836	-0.29(-1.92%)
Aug 29, 2012	15.41	15.44	15.08	15.23	3,004,892	-0.15(-0.98%)
Aug 27, 2012	15.36	15.50	15.34	15.38	1,922,724	-0.20(-1.27%)
Aug 24, 2012	15.37	15.60	15.33	15.58	3,284,511	-0.02(-0.12%)
Aug 23, 2012	15.44	15.63	15.16	15.59	4,053,144	+0.39(+2.54%)
Aug 22, 2012	15.14	15.31	14.95	15.21	3,428,114	+0.03(+0.19%)
Aug 21, 2012	14.80	15.18	14.69	15.18	4,967,416	+0.70(+4.82%)
Aug 20, 2012	14.53	14.56	14.37	14.48	2,065,702	+0.08(+0.59%)
Aug 17, 2012	14.41	14.50	14.24	14.40	2,254,843	-0.08(-0.52%)
Aug 16, 2012	14.12	14.53	14.05	14.47	2,784,671	+0.41(+2.88%)
Aug 15, 2012	13.81	14.12	13.75	14.07	1,855,210	+0.18(+1.29%)
Aug 14, 2012	13.83	14.03	13.70	13.89	2,363,934	+0.18(+1.31%)
Aug 13, 2012	13.85	13.98	13.58	13.71	2,412,957	-0.31(-2.22%)
Aug 10, 2012	13.90	14.05	13.75	14.02	1,287,289	+0.05(+0.34%)
Aug 09, 2012	14.21	14.33	13.89	13.97	1,479,011	-0.21(-1.46%)
Aug 08, 2012	13.84	14.22	13.81	14.18	2,448,541	+0.31(+2.24%)
Aug 07, 2012	13.93	14.09	13.78	13.87	1,510,908	-0.02(-0.14%)
Aug 06, 2012	13.66	14.02	13.59	13.89	1,574,857	+0.27(+2.01%)
Aug 03, 2012	13.46	13.74	13.33	13.61	1,734,880	+0.59(+4.57%)
Aug 02, 2012	13.15	13.27	12.99	13.02	2,646,321	-0.39(-2.89%)
Aug 01, 2012	13.62	13.64	13.29	13.41	2,813,222	-0.16(-1.18%)
Jul 31, 2012	13.69	13.78	13.46	13.57	5,113,950	-0.16(-1.17%)
Jul 30, 2012	13.40	13.74	13.27	13.73	7,821,231	+0.23(+1.68%)
Jul 27, 2012	13.17	13.72	13.12	13.50	2,402,887	+0.40(+3.02%)
Jul 26, 2012	13.14	13.16	12.91	13.10	1,922,396	+0.18(+1.39%)
Jul 25, 2012	13.23	13.27	12.91	12.92	1,216,082	-0.13(-1.01%)
Jul 24, 2012	13.29	13.30	12.96	13.06	1,741,426	-0.22(-1.63%)
Jul 23, 2012	13.24	13.34	13.12	13.27	1,931,879	-0.40(-2.90%)
Jul 20, 2012	13.73	13.80	13.56	13.67	2,347,284	-0.12(-0.89%)
Jul 19, 2012	13.44	14.06	13.44	13.79	2,385,948	+0.41(+3.03%)
Jul 18, 2012	13.37	13.47	13.29	13.39	1,695,190	+0.09(+0.71%)
Jul 17, 2012	13.11	13.51	13.02	13.29	2,155,283	+0.29(+2.25%)
Jul 16, 2012	13.20	13.21	12.99	13.00	1,360,548	-0.10(-0.79%)
Jul 13, 2012	13.08	13.29	12.96	13.10	1,209,515	+0.10(+0.80%)
Jul 12, 2012	13.04	13.10	12.84	13.00	1,473,743	-0.17(-1.29%)
Jul 11, 2012	13.21	13.31	13.00	13.17	1,992,255	-0.23(-1.69%)
Jul 10, 2012	13.79	13.82	13.32	13.40	1,283,866	-0.27(-2.00%)
Jul 09, 2012	13.68	13.77	13.55	13.67	836,073	-0.07(-0.48%)
Jul 06, 2012	13.91	13.93	13.66	13.74	899,096	-0.30(-2.15%)
Jul 05, 2012	14.06	14.13	13.74	14.04	2,133,221	-0.30(-2.11%)
Jul 03, 2012	14.25	14.37	14.08	14.34	1,728,070	+0.04(+0.26%)