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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.89	18.89	18.89	0	-0.04(-0.21%)
Dec 29, 2016	18.80	19.23	18.80	18.93	1,089,080	+0.19(+0.99%)
Dec 28, 2016	18.66	18.88	18.66	18.74	719,210	+0.10(+0.53%)
Dec 27, 2016	18.46	18.74	18.32	18.64	944,598	+0.27(+1.44%)
Dec 23, 2016		18.38	18.38	18.38	0	+0.27(+1.52%)
Dec 22, 2016	17.98	18.13	17.88	18.10	1,648,468	+0.19(+1.04%)
Dec 21, 2016	18.39	18.39	17.83	17.92	2,503,387	+0.51(+2.93%)
Dec 20, 2016	17.66	17.72	17.36	17.41	916,748	-0.26(-1.50%)
Dec 19, 2016	17.94	18.00	17.52	17.67	779,278	-0.22(-1.21%)
Dec 16, 2016	17.53	18.21	17.53	17.89	1,449,048	+0.49(+2.82%)
Dec 15, 2016	17.74	17.77	17.27	17.40	1,783,779	-0.48(-2.69%)
Dec 14, 2016	18.24	18.26	17.88	17.88	1,129,785	-0.29(-1.62%)
Dec 13, 2016	18.17	18.29	18.00	18.17	1,433,353	-0.05(-0.27%)
Dec 12, 2016	18.50	18.58	18.00	18.22	1,637,686	-0.44(-2.37%)
Dec 09, 2016	18.44	18.88	18.31	18.66	1,369,802	-0.05(-0.26%)
Dec 08, 2016	19.58	19.69	18.64	18.71	1,998,190	-1.07(-5.41%)
Dec 07, 2016	18.94	19.81	18.90	19.78	1,430,080	+0.80(+4.24%)
Dec 06, 2016	19.40	19.43	18.91	18.98	1,354,203	-0.38(-1.98%)
Dec 05, 2016	19.24	19.48	19.16	19.36	697,775	+0.19(+0.97%)
Dec 02, 2016	19.26	19.32	19.01	19.17	1,011,159	-0.07(-0.36%)