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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.79	23.86	23.69	23.76	406,719	-0.03(-0.12%)
Dec 29, 2011	23.52	23.82	23.47	23.79	775,843	+0.28(+1.20%)
Dec 28, 2011	23.35	23.58	23.31	23.51	936,974	-0.03(-0.12%)
Dec 27, 2011	22.87	23.63	22.75	23.53	1,536,164	+0.40(+1.71%)
Dec 23, 2011	23.18	23.25	22.87	23.14	568,962	+0.09(+0.41%)
Dec 21, 2011	22.99	23.12	22.56	23.04	660,114	+0.19(+0.82%)
Dec 20, 2011	22.60	22.99	22.56	22.86	1,038,866	+0.90(+4.12%)
Dec 19, 2011	22.15	22.50	21.90	21.95	547,426	-0.25(-1.15%)
Dec 16, 2011	22.37	22.67	21.92	22.21	1,023,126	-0.08(-0.38%)
Dec 15, 2011	22.44	22.70	22.06	22.29	1,109,698	+0.23(+1.02%)
Dec 14, 2011	22.54	22.61	21.83	22.06	1,094,213	-0.23(-1.01%)
Dec 13, 2011	23.05	23.46	22.20	22.29	1,173,339	-0.58(-2.55%)
Dec 12, 2011	22.99	23.01	22.56	22.87	745,233	-0.42(-1.82%)
Dec 09, 2011	23.33	23.56	23.16	23.30	1,039,734	+0.12(+0.53%)
Dec 08, 2011	23.31	23.41	23.08	23.18	1,243,877	-0.57(-2.38%)
Dec 07, 2011	23.17	23.87	22.96	23.74	1,068,737	+0.13(+0.56%)
Dec 06, 2011	23.89	23.93	23.52	23.61	1,481,277	-0.45(-1.88%)
Dec 05, 2011	24.30	24.30	23.87	24.06	1,217,641	+0.10(+0.43%)
Dec 02, 2011	24.17	24.35	23.92	23.96	1,127,915	-0.08(-0.31%)
Dec 01, 2011	24.13	24.63	23.76	24.03	1,972,054	-0.01(-0.04%)
Nov 30, 2011	24.30	24.38	23.70	24.04	1,990,013	+1.08(+4.72%)
Nov 29, 2011	23.25	23.98	22.93	22.96	1,033,047	-0.45(-1.93%)
Nov 28, 2011	23.02	23.45	22.93	23.41	930,656	+1.00(+4.46%)
Nov 25, 2011	22.02	22.78	21.97	22.41	627,040	+0.77(+3.57%)
Nov 23, 2011	22.66	22.83	21.52	21.64	1,646,139	-1.60(-6.89%)
Nov 22, 2011	23.45	23.50	23.01	23.24	800,863	-0.31(-1.32%)
Nov 21, 2011	23.19	23.62	22.88	23.55	868,841	-0.24(-0.99%)
Nov 18, 2011	23.88	23.99	23.54	23.79	1,279,600	-0.20(-0.83%)
Nov 17, 2011	24.71	24.86	23.72	23.99	801,572	-0.73(-2.97%)
Nov 16, 2011	24.95	25.06	24.66	24.72	1,220,391	-0.47(-1.87%)
Nov 15, 2011	24.86	25.39	24.79	25.19	391,887	+0.15(+0.60%)
Nov 14, 2011	25.15	25.25	24.83	25.04	1,304,128	-0.41(-1.63%)
Nov 11, 2011	25.32	25.58	25.18	25.46	1,046,235	+0.52(+2.08%)
Nov 10, 2011	25.40	25.51	24.75	24.94	1,046,469	-0.01(-0.04%)
Nov 09, 2011	25.50	25.74	24.83	24.95	1,059,065	-1.37(-5.19%)
Nov 08, 2011	25.95	26.37	25.81	26.31	1,536,878	+0.31(+1.20%)
Nov 07, 2011	25.61	26.12	25.46	26.00	2,128,030	+0.61(+2.41%)
Nov 04, 2011	23.89	25.39	23.85	25.39	2,116,867	+0.85(+3.45%)
Nov 03, 2011	24.96	25.44	24.32	24.54	4,129,983	-0.92(-3.63%)
Nov 02, 2011	26.00	26.12	25.38	25.46	1,400,696	-0.21(-0.81%)
Nov 01, 2011	25.01	26.11	24.89	25.67	1,553,865	-0.54(-2.05%)
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%)