Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	27.09	27.27	26.21	26.21	1,586,195	-1.29(-4.69%)
Oct 28, 2011	27.49	27.85	27.36	27.50	1,057,868	+0.01(+0.03%)
Oct 27, 2011	27.12	27.98	27.01	27.49	949,055	+1.30(+4.96%)
Oct 26, 2011	27.22	27.25	25.89	26.19	1,436,757	-0.59(-2.22%)
Oct 25, 2011	26.77	27.26	26.39	26.78	849,967	-0.38(-1.39%)
Oct 24, 2011	26.60	27.30	26.46	27.16	1,151,017	+0.63(+2.38%)
Oct 21, 2011	26.40	26.76	26.25	26.53	1,024,115	+0.66(+2.55%)
Oct 20, 2011	26.29	26.48	25.51	25.87	816,889	-0.57(-2.17%)
Oct 19, 2011	26.00	26.77	25.86	26.44	1,144,472	+0.49(+1.89%)
Oct 18, 2011	25.07	26.16	24.60	25.95	1,203,185	+0.92(+3.69%)
Oct 17, 2011	25.80	25.81	24.79	25.03	1,254,304	-1.06(-4.04%)
Oct 14, 2011	26.27	26.31	25.84	26.09	719,176	+0.23(+0.87%)
Oct 13, 2011	26.10	26.25	25.53	25.86	876,547	-0.29(-1.12%)
Oct 12, 2011	25.46	26.45	25.34	26.15	1,505,204	+0.96(+3.81%)
Oct 11, 2011	25.16	25.56	24.94	25.19	1,264,668	+0.06(+0.22%)
Oct 10, 2011	24.81	25.14	24.36	25.14	1,426,119	+0.77(+3.17%)
Oct 07, 2011	25.18	25.22	23.92	24.36	2,077,312	+0.22(+0.90%)
Oct 06, 2011	24.60	24.92	23.99	24.15	2,783,949	+1.06(+4.57%)
Oct 05, 2011	23.20	23.27	22.44	23.09	1,823,073	-0.03(-0.12%)
Oct 04, 2011	22.93	23.12	22.22	23.12	1,498,566	-0.12(-0.53%)
Oct 03, 2011	23.58	24.14	22.86	23.24	2,498,348	-0.66(-2.76%)
Sep 30, 2011	23.93	24.64	23.67	23.90	1,328,412	-0.43(-1.78%)
Sep 29, 2011	24.67	25.10	23.97	24.33	1,432,718	+0.33(+1.37%)
Sep 28, 2011	24.80	25.48	23.94	24.00	1,931,000	-0.57(-2.34%)
Sep 27, 2011	24.53	25.01	24.09	24.58	1,304,222	+0.69(+2.88%)
Sep 26, 2011	23.73	23.91	22.95	23.89	1,346,262	+0.15(+0.63%)
Sep 23, 2011	23.06	24.05	22.75	23.74	1,851,378	+0.80(+3.49%)
Sep 22, 2011	23.55	23.70	22.45	22.94	1,710,130	-1.55(-6.31%)
Sep 21, 2011	24.14	25.42	24.03	24.49	2,340,761	+0.30(+1.25%)
Sep 20, 2011	24.62	24.78	24.07	24.18	1,095,781	-0.50(-2.02%)
Sep 19, 2011	24.20	24.83	23.87	24.68	792,687	-0.18(-0.72%)
Sep 16, 2011	24.84	25.23	24.46	24.86	1,155,220	-0.06(-0.23%)
Sep 15, 2011	24.77	25.24	24.65	24.92	1,328,130	+0.45(+1.85%)
Sep 14, 2011	23.73	24.90	23.33	24.47	1,745,759	+1.07(+4.59%)
Sep 13, 2011	22.80	23.59	22.49	23.39	997,179	+0.88(+3.89%)
Sep 12, 2011	21.98	22.70	21.81	22.52	970,011	+0.18(+0.80%)
Sep 09, 2011	22.96	23.18	21.88	22.34	1,245,098	-1.21(-5.12%)
Sep 08, 2011	23.73	24.14	23.21	23.54	1,171,681	-0.44(-1.85%)
Sep 07, 2011	23.50	24.00	23.18	23.99	733,240	+0.87(+3.75%)
Sep 06, 2011	22.21	23.28	21.73	23.12	1,355,617	-0.04(-0.16%)
Sep 02, 2011	23.69	23.71	23.06	23.16	1,423,130	-1.00(-4.13%)
Sep 01, 2011	24.11	24.58	23.79	24.16	1,577,228	+0.14(+0.59%)
Aug 31, 2011	24.16	24.58	23.65	24.01	1,279,768	+0.37(+1.55%)
Aug 30, 2011	22.84	23.82	22.59	23.65	1,175,293	+0.77(+3.38%)
Aug 29, 2011	22.36	22.92	22.24	22.87	931,626	+0.73(+3.28%)
Aug 26, 2011	21.57	22.21	21.14	22.15	676,635	+0.38(+1.73%)
Aug 25, 2011	22.19	22.34	21.60	21.77	1,528,839	-0.51(-2.28%)
Aug 24, 2011	22.40	22.70	21.88	22.28	894,039	+0.08(+0.34%)
Aug 23, 2011	21.23	22.23	21.05	22.21	1,268,351	+0.79(+3.70%)
Aug 22, 2011	21.61	21.78	21.20	21.41	1,225,529	+0.25(+1.20%)
Aug 19, 2011	21.18	21.81	21.10	21.16	1,057,154	-0.09(-0.44%)
Aug 18, 2011	21.68	21.73	20.95	21.25	1,397,211	-1.17(-5.21%)
Aug 17, 2011	22.92	22.97	22.34	22.42	1,391,219	-0.06(-0.25%)
Aug 16, 2011	22.46	22.82	22.18	22.48	1,736,453	-0.08(-0.38%)
Aug 15, 2011	22.77	22.95	22.39	22.56	1,127,777	+0.08(+0.34%)
Aug 12, 2011	22.05	22.54	21.98	22.49	1,301,310	+0.43(+1.96%)
Aug 11, 2011	21.83	22.28	21.02	22.05	1,497,769	+0.84(+3.95%)
Aug 10, 2011	21.11	22.49	20.87	21.22	3,672,506	-0.52(-2.38%)
Aug 09, 2011	21.88	21.73	20.34	21.73	6,510,223	+1.57(+7.80%)
Aug 08, 2011	21.88	22.28	19.77	20.16	3,602,478	-3.22(-13.78%)
Aug 05, 2011	24.38	24.70	21.92	23.38	4,791,992	-0.47(-1.97%)
Aug 04, 2011	26.04	26.27	23.83	23.85	3,113,225	-2.60(-9.83%)
Aug 03, 2011	26.84	27.06	25.73	26.45	2,599,489	-0.32(-1.20%)
Aug 02, 2011	27.22	27.70	26.76	26.77	1,905,741	-0.71(-2.57%)