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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.85	34.14	33.72	33.75	643,366	-0.03(-0.08%)
Mar 28, 2014	33.91	34.58	33.54	33.78	1,082,396	+0.15(+0.45%)
Mar 27, 2014	33.50	33.86	32.90	33.63	1,174,289	+0.92(+2.82%)
Mar 26, 2014	32.97	33.64	32.71	32.71	941,998	-0.15(-0.46%)
Mar 25, 2014	32.55	32.92	32.31	32.86	748,410	+0.71(+2.20%)
Mar 24, 2014	32.52	32.54	31.94	32.15	753,461	-0.04(-0.12%)
Mar 21, 2014	32.04	32.89	32.03	32.19	801,135	-0.07(-0.21%)
Mar 20, 2014	32.13	32.46	31.79	32.25	586,773	+0.18(+0.56%)
Mar 19, 2014	32.52	32.72	31.90	32.07	800,223	-0.27(-0.82%)
Mar 18, 2014	31.68	32.43	31.68	32.34	902,755	+0.68(+2.16%)
Mar 17, 2014	31.56	31.97	31.35	31.66	800,990	+0.16(+0.51%)
Mar 14, 2014	31.31	31.86	31.20	31.50	894,901	+0.01(+0.03%)
Mar 13, 2014	32.84	32.84	31.35	31.49	1,025,020	-0.98(-3.01%)
Mar 12, 2014	32.48	32.63	32.26	32.46	665,234	-0.06(-0.18%)
Mar 11, 2014	32.73	33.07	32.24	32.52	827,505	-0.08(-0.23%)
Mar 10, 2014	33.22	33.30	32.54	32.60	1,034,001	-0.43(-1.29%)
Mar 07, 2014	33.47	33.47	32.91	33.02	1,229,966	-0.46(-1.36%)
Mar 06, 2014	34.12	34.19	33.37	33.48	1,613,364	-0.57(-1.67%)
Mar 05, 2014	34.46	34.73	33.90	34.05	813,178	-0.27(-0.77%)
Mar 04, 2014	34.06	34.43	33.71	34.31	1,036,486	+0.58(+1.72%)
Mar 03, 2014	32.96	33.80	32.85	33.73	1,363,663	-0.32(-0.95%)
Feb 28, 2014	34.09	34.51	33.91	34.06	1,646,034	-0.55(-1.59%)
Feb 27, 2014	34.16	34.81	33.97	34.61	1,549,902	+0.72(+2.13%)
Feb 26, 2014	33.47	34.15	33.44	33.89	2,720,348	+1.51(+4.66%)
Feb 25, 2014	32.47	32.96	32.28	32.38	2,079,603	+0.06(+0.18%)
Feb 24, 2014	31.85	32.64	31.68	32.32	1,050,920	+0.64(+2.04%)
Feb 21, 2014	31.42	32.04	31.42	31.68	1,043,323	+0.38(+1.21%)
Feb 20, 2014	31.81	31.96	31.26	31.30	1,008,631	-0.02(-0.06%)
Feb 19, 2014	30.78	31.54	30.78	31.32	768,398	+0.20(+0.64%)
Feb 18, 2014	31.42	31.68	30.93	31.12	1,257,010	-0.67(-2.12%)
Feb 14, 2014	31.56	31.79	31.79	31.79	877,559	-0.15(-0.48%)
Feb 13, 2014	31.01	31.94	30.78	31.94	1,035,746	+0.92(+2.97%)
Feb 12, 2014	30.99	31.04	30.73	31.02	833,720	+0.18(+0.58%)
Feb 11, 2014	29.68	30.92	29.67	30.84	564,695	+0.63(+2.07%)
Feb 10, 2014	30.20	30.35	29.97	30.21	1,185,812	-0.48(-1.58%)
Feb 07, 2014	30.21	30.99	30.17	30.70	925,929	+0.81(+2.70%)
Feb 06, 2014	29.44	29.98	29.27	29.89	750,879	+0.68(+2.34%)
Feb 05, 2014	29.02	29.83	28.77	29.21	1,184,769	+0.03(+0.10%)
Feb 04, 2014	28.95	29.38	28.49	29.18	882,414	+0.85(+3.01%)
Feb 03, 2014	29.08	29.09	28.32	28.33	1,009,783	-0.79(-2.70%)
Jan 31, 2014	29.06	29.29	28.85	29.11	1,271,107	-0.19(-0.65%)
Jan 30, 2014	29.96	30.02	29.13	29.30	748,759	-0.20(-0.68%)
Jan 29, 2014	29.82	29.88	29.40	29.50	1,579,355	-0.77(-2.54%)
Jan 28, 2014	29.84	30.39	29.73	30.27	1,677,294	+0.36(+1.20%)
Jan 27, 2014	29.65	30.10	29.38	29.91	1,335,655	-0.44(-1.44%)
Jan 24, 2014	31.27	31.27	30.22	30.35	1,250,602	-1.08(-3.44%)
Jan 23, 2014	31.35	31.68	31.18	31.43	1,248,990	-0.62(-1.92%)
Jan 22, 2014	32.14	32.25	31.73	32.05	699,211	+0.03(+0.09%)
Jan 21, 2014	31.31	32.02	31.26	32.02	1,029,342	-0.11(-0.35%)
Jan 17, 2014	32.51	32.13	32.13	32.13	652,608	-0.60(-1.83%)
Jan 16, 2014	32.43	33.00	32.31	32.73	1,237,474	+0.10(+0.32%)
Jan 15, 2014	31.99	32.78	31.97	32.62	1,548,477	+0.64(+1.99%)
Jan 14, 2014	31.56	32.13	31.46	31.99	1,373,474	+1.04(+3.37%)
Jan 13, 2014	31.45	31.69	30.85	30.95	1,533,805	+0.08(+0.25%)
Jan 10, 2014	30.47	30.94	30.44	30.87	2,001,239	+0.58(+1.91%)
Jan 09, 2014	30.51	30.59	30.12	30.29	2,645,637	-0.56(-1.81%)
Jan 08, 2014	30.90	31.03	30.55	30.85	807,066	-0.02(-0.06%)
Jan 07, 2014	31.00	31.28	30.76	30.87	805,568	+0.28(+0.90%)
Jan 06, 2014	30.62	30.70	30.39	30.59	815,237	-0.27(-0.86%)
Jan 03, 2014	30.50	30.94	30.50	30.86	812,352	+0.38(+1.24%)