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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2011	28.51	28.86	27.17	27.48	3,565,443	-0.33(-1.19%)
Jul 29, 2011	26.38	28.45	25.77	27.81	4,155,489	+2.29(+8.97%)
Jul 28, 2011	26.13	26.14	25.42	25.52	1,851,558	-0.67(-2.55%)
Jul 27, 2011	26.78	26.88	26.06	26.19	2,312,380	-1.05(-3.84%)
Jul 26, 2011	27.70	27.70	27.19	27.24	1,080,287	-0.41(-1.50%)
Jul 25, 2011	27.74	27.94	27.54	27.65	1,099,389	-0.30(-1.08%)
Jul 22, 2011	28.25	28.25	27.87	27.95	848,896	-0.11(-0.40%)
Jul 21, 2011	27.59	28.16	27.59	28.07	855,398	+0.70(+2.55%)
Jul 20, 2011	27.01	27.44	26.84	27.37	1,718,314	+0.52(+1.93%)
Jul 19, 2011	27.19	27.36	26.83	26.85	1,183,617	-0.17(-0.63%)
Jul 18, 2011	27.38	27.52	26.84	27.02	1,399,617	-0.56(-2.02%)
Jul 15, 2011	27.68	27.87	27.28	27.58	1,187,828	-0.08(-0.27%)
Jul 14, 2011	28.01	28.04	27.29	27.65	2,376,610	-0.35(-1.25%)
Jul 13, 2011	27.69	28.39	27.47	28.00	1,424,768	+0.55(+1.99%)
Jul 12, 2011	27.50	28.05	27.43	27.45	1,585,951	-0.18(-0.65%)
Jul 11, 2011	28.03	28.21	27.56	27.63	1,263,632	-0.98(-3.42%)
Jul 08, 2011	29.03	29.06	28.10	28.61	1,053,257	-0.81(-2.75%)
Jul 07, 2011	29.67	29.84	29.39	29.42	834,151	+0.00(+0.00%)
Jul 06, 2011	29.28	29.50	29.24	29.42	1,358,191	+0.08(+0.29%)
Jul 05, 2011	29.26	29.79	29.03	29.34	1,055,501	-0.04(-0.13%)
Jul 01, 2011	29.20	29.46	28.95	29.37	955,013	+0.38(+1.30%)
Jun 30, 2011	28.55	29.07	28.53	29.00	1,136,990	+0.66(+2.33%)
Jun 29, 2011	29.13	29.15	28.21	28.34	2,269,673	-0.55(-1.89%)
Jun 28, 2011	28.62	29.09	28.55	28.88	1,423,037	+0.68(+2.40%)
Jun 27, 2011	28.26	28.39	28.00	28.21	1,428,110	-0.16(-0.56%)
Jun 24, 2011	28.70	28.81	28.29	28.37	661,978	-0.17(-0.59%)
Jun 23, 2011	28.40	28.67	28.08	28.54	1,126,530	-0.26(-0.92%)
Jun 22, 2011	28.72	29.24	28.55	28.80	1,156,554	+0.03(+0.10%)
Jun 21, 2011	29.57	29.77	28.33	28.77	1,867,438	-0.74(-2.52%)
Jun 20, 2011	29.57	29.66	29.45	29.52	1,346,876	-0.35(-1.17%)
Jun 17, 2011	29.57	29.94	29.24	29.86	1,120,427	+0.70(+2.39%)
Jun 16, 2011	29.69	29.89	29.11	29.17	1,050,964	-0.64(-2.15%)
Jun 15, 2011	30.00	30.37	29.67	29.81	1,145,097	-0.45(-1.49%)
Jun 14, 2011	29.45	30.40	29.45	30.26	2,126,075	+1.09(+3.75%)
Jun 13, 2011	28.89	29.21	28.84	29.17	892,145	+0.43(+1.51%)
Jun 10, 2011	29.09	29.30	28.69	28.73	578,186	-0.29(-1.01%)
Jun 09, 2011	28.64	29.06	28.59	29.03	1,281,999	+0.43(+1.52%)
Jun 08, 2011	29.00	29.09	28.52	28.59	810,098	-0.49(-1.68%)
Jun 07, 2011	29.60	29.76	29.03	29.08	1,053,490	-0.23(-0.77%)
Jun 06, 2011	29.69	29.69	29.16	29.31	1,130,140	-0.42(-1.43%)