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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.78	25.44	24.66	25.39	818,414	+0.73(+2.98%)
Aug 30, 2012	24.51	24.74	24.49	24.65	707,568	-0.07(-0.27%)
Aug 29, 2012	25.05	25.08	24.55	24.72	527,353	-0.38(-1.50%)
Aug 27, 2012	25.46	25.46	24.99	25.10	1,172,471	+0.01(+0.04%)
Aug 24, 2012	24.74	25.22	24.51	25.09	768,372	+0.35(+1.41%)
Aug 23, 2012	24.89	25.35	24.61	24.74	948,601	-0.35(-1.39%)
Aug 22, 2012	25.31	25.50	24.74	25.09	866,294	-0.35(-1.37%)
Aug 21, 2012	25.87	25.96	25.26	25.44	802,348	-0.14(-0.55%)
Aug 20, 2012	25.39	25.60	25.14	25.58	844,541	-0.08(-0.29%)
Aug 17, 2012	25.35	25.66	25.13	25.65	870,062	+0.43(+1.72%)
Aug 16, 2012	25.21	25.40	24.81	25.22	1,085,031	+0.45(+1.83%)
Aug 15, 2012	24.32	24.84	24.21	24.77	813,880	+0.52(+2.14%)
Aug 14, 2012	24.33	24.58	24.13	24.25	862,444	+0.04(+0.16%)
Aug 13, 2012	24.37	24.38	24.05	24.21	825,751	-0.39(-1.57%)
Aug 10, 2012	24.28	24.67	24.19	24.60	711,927	+0.19(+0.77%)
Aug 09, 2012	24.33	24.67	24.22	24.41	683,131	+0.00(+0.00%)
Aug 08, 2012	24.20	24.52	24.14	24.41	737,850	+0.17(+0.70%)
Aug 07, 2012	23.89	24.35	23.65	24.24	1,030,528	+0.68(+2.88%)
Aug 06, 2012	23.33	23.84	23.28	23.56	1,184,613	+0.34(+1.46%)
Aug 03, 2012	23.03	23.45	22.88	23.22	2,035,282	+0.73(+3.22%)
Aug 02, 2012	22.98	23.17	22.33	22.50	1,585,439	-0.69(-2.97%)
Aug 01, 2012	24.24	24.28	22.96	23.18	2,173,498	-0.73(-3.03%)
Jul 31, 2012	24.65	24.84	23.72	23.91	2,252,975	+0.14(+0.59%)
Jul 30, 2012	23.78	24.00	23.53	23.77	1,113,473	-0.13(-0.55%)
Jul 27, 2012	23.92	24.19	23.48	23.90	1,582,201	+0.26(+1.12%)
Jul 26, 2012	23.53	23.76	22.95	23.64	1,948,057	+0.56(+2.41%)
Jul 25, 2012	23.55	23.60	23.03	23.08	1,155,370	-0.33(-1.41%)
Jul 24, 2012	23.72	23.79	23.19	23.41	1,498,305	-0.46(-1.93%)
Jul 23, 2012	23.49	24.18	23.21	23.87	1,581,583	-0.19(-0.78%)
Jul 20, 2012	23.81	24.15	23.71	24.06	1,776,766	-0.02(-0.08%)
Jul 19, 2012	23.33	24.18	23.29	24.08	1,661,879	+0.69(+2.94%)
Jul 18, 2012	22.79	23.42	22.71	23.39	1,142,351	+0.28(+1.22%)
Jul 17, 2012	23.29	23.31	22.86	23.11	2,726,353	+0.58(+2.59%)
Jul 16, 2012	22.88	22.91	22.49	22.53	1,516,072	-0.48(-2.09%)
Jul 13, 2012	22.38	23.07	22.23	23.01	2,067,025	+0.77(+3.47%)
Jul 12, 2012	21.52	22.46	21.26	22.23	3,171,149	+0.51(+2.34%)
Jul 11, 2012	23.25	23.32	21.60	21.72	3,854,260	-1.76(-7.50%)
Jul 10, 2012	24.89	24.91	23.41	23.49	2,684,167	-1.01(-4.12%)
Jul 09, 2012	24.76	24.86	24.40	24.49	692,373	-0.24(-0.99%)
Jul 06, 2012	25.19	25.23	24.55	24.74	1,237,747	-0.70(-2.74%)
Jul 05, 2012	25.81	25.81	24.87	25.44	1,919,683	+0.27(+1.09%)
Jul 03, 2012	25.14	25.18	24.79	25.16	639,353	+0.08(+0.34%)
Jul 02, 2012	24.97	25.09	24.57	25.08	953,526	+0.08(+0.34%)
Jun 29, 2012	24.81	25.06	24.52	24.99	1,069,912	+0.84(+3.47%)
Jun 28, 2012	23.73	24.34	23.73	24.16	886,392	+0.29(+1.22%)
Jun 27, 2012	23.73	24.00	23.51	23.86	1,193,921	+0.40(+1.69%)
Jun 26, 2012	23.65	23.78	23.40	23.47	1,431,771	-0.37(-1.54%)
Jun 25, 2012	24.29	24.37	23.82	23.84	1,450,644	-0.76(-3.10%)
Jun 22, 2012	25.17	25.22	24.38	24.60	1,076,390	-0.03(-0.11%)
Jun 21, 2012	24.80	25.14	24.47	24.63	1,305,267	-0.67(-2.64%)
Jun 20, 2012	25.62	25.79	25.05	25.30	1,005,290	-0.45(-1.76%)
Jun 19, 2012	25.48	25.98	25.34	25.75	908,522	+0.42(+1.67%)
Jun 18, 2012	24.56	25.40	24.56	25.32	777,251	+0.14(+0.56%)
Jun 15, 2012	25.22	25.31	25.02	25.18	600,102	-0.02(-0.07%)
Jun 14, 2012	25.54	25.56	25.09	25.20	1,014,849	+0.03(+0.11%)
Jun 13, 2012	26.02	26.02	25.07	25.17	1,170,874	-0.36(-1.40%)
Jun 12, 2012	25.42	25.57	25.11	25.53	1,614,460	+0.39(+1.54%)
Jun 11, 2012	25.95	25.96	25.12	25.14	936,105	-0.66(-2.56%)
Jun 08, 2012	25.74	25.90	25.61	25.80	900,382	-0.28(-1.08%)
Jun 07, 2012	26.50	26.67	26.09	26.09	719,551	-0.18(-0.68%)
Jun 06, 2012	25.60	26.32	25.49	26.27	1,647,600	+0.65(+2.54%)
Jun 05, 2012	25.70	25.74	25.47	25.62	1,011,101	+0.11(+0.44%)
Jun 04, 2012	26.05	26.05	25.35	25.50	1,335,591	-0.23(-0.88%)