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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	31.38	31.69	31.29	31.47	785,037	+0.16(+0.51%)
Sep 26, 2013	31.88	31.89	31.19	31.31	602,143	-0.24(-0.75%)
Sep 25, 2013	31.18	31.84	31.17	31.55	610,859	+0.30(+0.97%)
Sep 24, 2013	31.32	31.47	30.91	31.24	558,530	-0.19(-0.59%)
Sep 23, 2013	31.68	31.79	31.30	31.43	758,143	-0.16(-0.51%)
Sep 20, 2013	31.90	31.90	31.48	31.59	857,850	+0.09(+0.30%)
Sep 19, 2013	31.40	31.71	31.03	31.49	1,161,298	-0.22(-0.68%)
Sep 18, 2013	31.58	32.27	31.17	31.71	1,282,825	+0.18(+0.57%)
Sep 17, 2013	31.41	31.61	31.23	31.53	666,184	+0.27(+0.87%)
Sep 16, 2013	31.80	31.90	31.00	31.26	2,274,422	+0.15(+0.48%)
Sep 13, 2013	31.84	31.85	30.97	31.11	1,649,097	-0.88(-2.74%)
Sep 12, 2013	33.39	33.40	31.86	31.98	1,796,318	-1.63(-4.85%)
Sep 11, 2013	33.92	34.02	33.27	33.61	1,162,796	-0.59(-1.73%)
Sep 10, 2013	33.69	34.61	33.54	34.21	1,368,465	+0.71(+2.11%)
Sep 09, 2013	32.72	34.08	32.72	33.50	1,091,984	+0.90(+2.77%)
Sep 06, 2013	32.28	32.75	31.88	32.60	700,504	+0.42(+1.32%)
Sep 05, 2013	31.51	32.25	31.50	32.17	1,209,809	+0.67(+2.12%)
Sep 04, 2013	30.89	31.79	30.83	31.50	986,937	+0.30(+0.97%)
Sep 03, 2013	31.21	31.47	31.04	31.20	1,648,272	+0.16(+0.52%)
Aug 30, 2013	31.11	31.24	30.62	31.04	1,944,645	+0.25(+0.83%)
Aug 29, 2013	30.71	31.03	30.34	30.79	984,723	+0.17(+0.55%)
Aug 28, 2013	30.81	30.94	30.53	30.62	522,548	-0.16(-0.52%)
Aug 27, 2013	31.39	31.49	30.57	30.78	673,664	-0.66(-2.10%)
Aug 26, 2013	32.09	32.10	31.30	31.44	705,811	-0.34(-1.07%)
Aug 23, 2013	31.42	31.89	31.00	31.78	777,216	+0.47(+1.50%)
Aug 22, 2013	31.49	31.64	30.93	31.31	546,645	-0.18(-0.57%)
Aug 21, 2013	31.04	31.76	31.00	31.48	1,660,117	+0.03(+0.09%)
Aug 20, 2013	31.60	31.76	31.31	31.46	2,293,675	-0.16(-0.51%)
Aug 19, 2013	30.28	31.73	30.23	31.62	1,708,473	+1.07(+3.52%)
Aug 16, 2013	29.74	30.59	29.43	30.54	1,323,496	+0.64(+2.14%)
Aug 15, 2013	30.20	30.31	29.76	29.90	714,225	-0.67(-2.19%)
Aug 14, 2013	31.50	31.50	30.53	30.57	678,775	-0.92(-2.93%)
Aug 13, 2013	31.75	31.75	31.20	31.49	546,673	-0.30(-0.95%)
Aug 12, 2013	31.97	31.99	31.55	31.80	869,024	+0.08(+0.24%)
Aug 09, 2013	31.87	32.09	31.30	31.72	784,411	+0.10(+0.33%)
Aug 08, 2013	31.04	31.73	30.72	31.62	930,556	+0.73(+2.38%)
Aug 07, 2013	30.94	31.40	30.77	30.88	884,141	-0.13(-0.43%)
Aug 06, 2013	31.43	31.61	30.98	31.01	854,538	-0.69(-2.17%)
Aug 05, 2013	31.84	32.01	31.53	31.70	551,443	-0.37(-1.15%)
Aug 02, 2013	32.30	32.95	32.01	32.07	1,256,928	-0.20(-0.61%)
Aug 01, 2013	31.89	32.29	31.84	32.27	1,519,963	+0.26(+0.82%)
Jul 31, 2013	32.76	32.97	31.92	32.00	1,688,948	-0.88(-2.66%)
Jul 30, 2013	33.65	33.67	32.73	32.88	1,103,150	-0.76(-2.27%)
Jul 29, 2013	33.24	33.69	33.14	33.64	1,167,921	+0.39(+1.16%)
Jul 26, 2013	35.20	35.26	33.00	33.26	1,625,374	-2.20(-6.19%)
Jul 25, 2013	34.96	35.47	34.78	35.45	1,766,104	+0.37(+1.05%)
Jul 24, 2013	36.36	36.62	35.02	35.08	2,313,034	-0.74(-2.08%)
Jul 23, 2013	37.12	37.18	35.65	35.83	2,765,903	-1.12(-3.03%)
Jul 22, 2013	36.66	37.06	36.47	36.95	681,952	+0.39(+1.06%)
Jul 19, 2013	36.32	36.77	36.07	36.56	743,702	-0.06(-0.15%)
Jul 18, 2013	36.53	37.00	36.20	36.62	1,449,253	+0.13(+0.36%)
Jul 17, 2013	36.50	36.64	36.06	36.49	884,092	+0.39(+1.07%)
Jul 16, 2013	36.52	36.56	35.72	36.10	981,367	-0.37(-1.01%)
Jul 15, 2013	35.59	36.58	35.53	36.47	952,733	+0.89(+2.49%)
Jul 12, 2013	35.33	35.59	34.85	35.58	758,918	+0.29(+0.83%)
Jul 11, 2013	35.37	35.58	34.88	35.29	688,240	+0.28(+0.81%)
Jul 10, 2013	35.08	35.39	34.79	35.01	1,155,782	-0.55(-1.54%)
Jul 09, 2013	35.27	36.07	34.85	35.55	626,259	+0.71(+2.03%)
Jul 08, 2013	34.73	35.11	34.64	34.85	508,978	+0.15(+0.43%)
Jul 05, 2013	33.50	34.72	33.14	34.70	1,211,966	-0.08(-0.24%)
Jul 03, 2013	34.48	34.93	34.13	34.78	314,744	+0.46(+1.35%)
Jul 02, 2013	34.70	35.04	34.26	34.32	1,228,031	-0.68(-1.94%)