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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.90	23.98	23.81	23.87	404,765	-0.03(-0.12%)
Dec 29, 2011	23.64	23.93	23.58	23.90	772,116	+0.28(+1.20%)
Dec 28, 2011	23.47	23.69	23.42	23.62	932,472	-0.03(-0.12%)
Dec 27, 2011	22.98	23.74	22.86	23.65	1,528,784	+0.40(+1.71%)
Dec 23, 2011	23.30	23.36	22.98	23.25	566,229	+0.09(+0.41%)
Dec 21, 2011	23.10	23.23	22.67	23.15	656,943	+0.19(+0.82%)
Dec 20, 2011	22.71	23.10	22.67	22.97	1,033,875	+0.91(+4.12%)
Dec 19, 2011	22.26	22.61	22.01	22.06	544,796	-0.26(-1.15%)
Dec 16, 2011	22.48	22.78	22.03	22.31	1,018,211	-0.09(-0.38%)
Dec 15, 2011	22.55	22.81	22.17	22.40	1,104,367	+0.23(+1.02%)
Dec 14, 2011	22.65	22.72	21.93	22.17	1,088,957	-0.23(-1.01%)
Dec 13, 2011	23.16	23.57	22.30	22.40	1,167,702	-0.59(-2.55%)
Dec 12, 2011	23.10	23.12	22.67	22.98	741,653	-0.43(-1.82%)
Dec 09, 2011	23.44	23.68	23.27	23.41	1,034,739	+0.12(+0.53%)
Dec 08, 2011	23.42	23.52	23.19	23.29	1,237,901	-0.57(-2.38%)
Dec 07, 2011	23.28	23.99	23.07	23.86	1,063,603	+0.13(+0.56%)
Dec 06, 2011	24.01	24.04	23.64	23.72	1,474,161	-0.45(-1.88%)
Dec 05, 2011	24.41	24.41	23.99	24.18	1,211,792	+0.10(+0.43%)
Dec 02, 2011	24.29	24.47	24.04	24.07	1,122,496	-0.08(-0.31%)
Dec 01, 2011	24.24	24.75	23.87	24.15	1,962,580	-0.01(-0.04%)
Nov 30, 2011	24.41	24.50	23.82	24.16	1,980,453	+1.09(+4.72%)
Nov 29, 2011	23.36	24.09	23.04	23.07	1,028,084	-0.45(-1.93%)
Nov 28, 2011	23.14	23.56	23.04	23.52	926,185	+1.00(+4.46%)
Nov 25, 2011	22.12	22.89	22.08	22.52	624,028	+0.78(+3.57%)
Nov 23, 2011	22.77	22.94	21.62	21.74	1,638,231	-1.61(-6.89%)
Nov 22, 2011	23.56	23.61	23.12	23.35	797,016	-0.31(-1.32%)
Nov 21, 2011	23.31	23.74	22.99	23.67	864,667	-0.24(-0.99%)
Nov 18, 2011	24.00	24.10	23.66	23.90	1,273,453	-0.20(-0.82%)
Nov 17, 2011	24.83	24.98	23.84	24.10	797,721	-0.74(-2.97%)
Nov 16, 2011	25.07	25.18	24.78	24.84	1,214,528	-0.47(-1.87%)
Nov 15, 2011	24.98	25.51	24.91	25.31	390,004	+0.15(+0.60%)
Nov 14, 2011	25.28	25.37	24.95	25.16	1,297,863	-0.42(-1.63%)
Nov 11, 2011	25.45	25.70	25.30	25.58	1,041,209	+0.52(+2.08%)
Nov 10, 2011	25.52	25.64	24.87	25.06	1,041,441	-0.01(-0.04%)
Nov 09, 2011	25.63	25.86	24.95	25.07	1,053,977	-1.37(-5.19%)
Nov 08, 2011	26.08	26.50	25.94	26.44	1,529,494	+0.31(+1.20%)
Nov 07, 2011	25.73	26.25	25.58	26.13	2,117,807	+0.62(+2.41%)
Nov 04, 2011	24.01	25.51	23.97	25.51	2,106,697	+0.85(+3.45%)
Nov 03, 2011	25.08	25.56	24.44	24.66	4,110,142	-0.93(-3.63%)
Nov 02, 2011	26.13	26.25	25.50	25.59	1,393,967	-0.21(-0.81%)
Nov 01, 2011	25.13	26.24	25.01	25.80	1,546,400	-0.54(-2.05%)
Oct 31, 2011	27.22	27.40	26.34	26.34	1,578,575	-1.30(-4.69%)
Oct 28, 2011	27.62	27.98	27.49	27.63	1,052,786	+0.01(+0.03%)
Oct 27, 2011	27.25	28.12	27.14	27.62	944,496	+1.31(+4.96%)
Oct 26, 2011	27.35	27.39	26.01	26.32	1,429,855	-0.60(-2.22%)
Oct 25, 2011	26.90	27.40	26.52	26.91	845,884	-0.38(-1.39%)
Oct 24, 2011	26.73	27.43	26.59	27.29	1,145,487	+0.63(+2.38%)
Oct 21, 2011	26.52	26.89	26.38	26.66	1,019,195	+0.66(+2.55%)
Oct 20, 2011	26.42	26.61	25.64	25.99	812,965	-0.58(-2.17%)
Oct 19, 2011	26.13	26.90	25.99	26.57	1,138,973	+0.49(+1.89%)
Oct 18, 2011	25.19	26.29	24.72	26.08	1,197,405	+0.93(+3.69%)
Oct 17, 2011	25.93	25.94	24.91	25.15	1,248,279	-1.06(-4.05%)
Oct 14, 2011	26.39	26.44	25.97	26.21	715,721	+0.23(+0.87%)
Oct 13, 2011	26.22	26.37	25.65	25.99	872,335	-0.29(-1.12%)
Oct 12, 2011	25.59	26.58	25.46	26.28	1,497,972	+0.97(+3.81%)
Oct 11, 2011	25.28	25.68	25.06	25.31	1,258,592	+0.06(+0.22%)
Oct 10, 2011	24.93	25.26	24.48	25.26	1,419,268	+0.78(+3.17%)
Oct 07, 2011	25.30	25.34	24.03	24.48	2,067,333	+0.22(+0.90%)
Oct 06, 2011	24.72	25.04	24.10	24.26	2,770,574	+1.06(+4.57%)
Oct 05, 2011	23.32	23.38	22.55	23.20	1,814,314	-0.03(-0.12%)
Oct 04, 2011	23.04	23.23	22.33	23.23	1,491,367	-0.12(-0.53%)
Oct 03, 2011	23.69	24.25	22.98	23.35	2,486,346	-0.66(-2.76%)
Sep 30, 2011	24.04	24.75	23.79	24.02	1,322,030	-0.44(-1.78%)
Sep 29, 2011	24.79	25.22	24.08	24.45	1,425,835	+0.33(+1.37%)
Sep 28, 2011	24.92	25.61	24.05	24.12	1,921,723	-0.58(-2.34%)
Sep 27, 2011	24.65	25.13	24.21	24.70	1,297,956	+0.69(+2.88%)
Sep 26, 2011	23.85	24.03	23.06	24.01	1,339,795	+0.15(+0.64%)
Sep 23, 2011	23.17	24.16	22.86	23.86	1,842,483	+0.80(+3.49%)
Sep 22, 2011	23.67	23.82	22.56	23.05	1,701,914	-1.55(-6.31%)
Sep 21, 2011	24.25	25.54	24.15	24.60	2,329,516	+0.30(+1.25%)
Sep 20, 2011	24.74	24.90	24.19	24.30	1,090,517	-0.50(-2.02%)
Sep 19, 2011	24.32	24.95	23.99	24.80	788,878	-0.18(-0.72%)
Sep 16, 2011	24.96	25.35	24.57	24.98	1,149,670	-0.06(-0.23%)
Sep 15, 2011	24.89	25.36	24.77	25.04	1,321,750	+0.45(+1.85%)
Sep 14, 2011	23.85	25.02	23.44	24.58	1,737,372	+1.08(+4.59%)
Sep 13, 2011	22.91	23.70	22.60	23.51	992,388	+0.88(+3.89%)
Sep 12, 2011	22.09	22.81	21.91	22.62	965,350	+0.18(+0.80%)
Sep 09, 2011	23.07	23.30	21.98	22.44	1,239,117	-1.21(-5.12%)
Sep 08, 2011	23.85	24.26	23.33	23.66	1,166,052	-0.44(-1.85%)
Sep 07, 2011	23.61	24.11	23.29	24.10	729,718	+0.87(+3.75%)
Sep 06, 2011	22.32	23.39	21.84	23.23	1,349,104	-0.04(-0.16%)
Sep 02, 2011	23.81	23.83	23.17	23.27	1,416,293	-1.00(-4.13%)
Sep 01, 2011	24.22	24.70	23.90	24.27	1,569,651	+0.14(+0.59%)
Aug 31, 2011	24.27	24.70	23.76	24.13	1,273,620	+0.37(+1.55%)
Aug 30, 2011	22.95	23.93	22.70	23.76	1,169,647	+0.78(+3.38%)
Aug 29, 2011	22.46	23.03	22.35	22.98	927,150	+0.73(+3.28%)
Aug 26, 2011	21.68	22.32	21.24	22.26	673,384	+0.38(+1.73%)
Aug 25, 2011	22.29	22.44	21.71	21.88	1,521,494	-0.51(-2.28%)
Aug 24, 2011	22.51	22.80	21.99	22.39	889,744	+0.08(+0.34%)
Aug 23, 2011	21.34	22.34	21.15	22.31	1,262,257	+0.80(+3.70%)
Aug 22, 2011	21.72	21.89	21.30	21.52	1,219,642	+0.26(+1.20%)
Aug 19, 2011	21.28	21.91	21.20	21.26	1,052,075	-0.09(-0.44%)
Aug 18, 2011	21.78	21.84	21.05	21.36	1,390,499	-1.17(-5.21%)
Aug 17, 2011	23.03	23.08	22.44	22.53	1,384,536	-0.06(-0.25%)
Aug 16, 2011	22.57	22.93	22.28	22.59	1,728,111	-0.09(-0.38%)
Aug 15, 2011	22.88	23.06	22.50	22.67	1,122,359	+0.08(+0.34%)
Aug 12, 2011	22.15	22.65	22.09	22.60	1,295,059	+0.44(+1.97%)
Aug 11, 2011	21.93	22.39	21.12	22.16	1,490,574	+0.84(+3.95%)
Aug 10, 2011	21.21	22.60	20.97	21.32	3,654,863	-0.52(-2.38%)
Aug 09, 2011	21.99	21.84	20.44	21.84	6,478,947	+1.58(+7.80%)
Aug 08, 2011	21.99	22.39	19.86	20.26	3,585,171	-3.24(-13.78%)
Aug 05, 2011	24.50	24.82	22.03	23.50	4,768,970	-0.47(-1.97%)
Aug 04, 2011	26.17	26.39	23.94	23.97	3,098,269	-2.61(-9.83%)
Aug 03, 2011	26.97	27.19	25.85	26.58	2,587,000	-0.32(-1.20%)
Aug 02, 2011	27.35	27.83	26.88	26.90	1,896,585	-0.71(-2.57%)
Aug 01, 2011	28.65	29.00	27.30	27.61	3,548,314	-0.33(-1.19%)
Jul 29, 2011	26.51	28.59	25.89	27.94	4,135,525	+2.30(+8.97%)
Jul 28, 2011	26.26	26.27	25.54	25.64	1,842,663	-0.67(-2.55%)
Jul 27, 2011	26.91	27.01	26.18	26.32	2,301,271	-1.05(-3.84%)
Jul 26, 2011	27.83	27.83	27.32	27.37	1,075,097	-0.42(-1.50%)
Jul 25, 2011	27.88	28.08	27.67	27.78	1,094,107	-0.30(-1.08%)
Jul 22, 2011	28.39	28.39	28.00	28.09	844,818	-0.11(-0.40%)
Jul 21, 2011	27.73	28.30	27.73	28.20	851,288	+0.70(+2.55%)
Jul 20, 2011	27.14	27.58	26.97	27.50	1,710,059	+0.52(+1.93%)
Jul 19, 2011	27.32	27.49	26.96	26.98	1,177,931	-0.17(-0.63%)
Jul 18, 2011	27.51	27.65	26.97	27.15	1,392,893	-0.56(-2.02%)
Jul 15, 2011	27.81	28.00	27.41	27.71	1,182,122	-0.08(-0.27%)
Jul 14, 2011	28.14	28.17	27.42	27.78	2,365,192	-0.35(-1.24%)
Jul 13, 2011	27.82	28.53	27.60	28.13	1,417,923	+0.55(+1.99%)
Jul 12, 2011	27.63	28.18	27.56	27.59	1,578,332	-0.18(-0.65%)
Jul 11, 2011	28.16	28.34	27.69	27.77	1,257,561	-0.98(-3.42%)
Jul 08, 2011	29.17	29.20	28.24	28.75	1,048,197	-0.81(-2.75%)
Jul 07, 2011	29.81	29.98	29.54	29.56	830,143	+0.00(+0.00%)
Jul 06, 2011	29.42	29.64	29.38	29.56	1,351,666	+0.09(+0.29%)
Jul 05, 2011	29.40	29.93	29.17	29.48	1,050,430	-0.04(-0.13%)
Jul 01, 2011	29.34	29.60	29.09	29.52	950,425	+0.38(+1.30%)
Jun 30, 2011	28.69	29.21	28.66	29.14	1,131,528	+0.66(+2.33%)
Jun 29, 2011	29.27	29.29	28.34	28.48	2,258,769	-0.55(-1.89%)
Jun 28, 2011	28.76	29.23	28.68	29.02	1,416,200	+0.68(+2.40%)
Jun 27, 2011	28.40	28.53	28.13	28.34	1,421,249	-0.16(-0.56%)
Jun 24, 2011	28.83	28.95	28.43	28.50	658,798	-0.17(-0.59%)
Jun 23, 2011	28.54	28.81	28.22	28.67	1,121,118	-0.27(-0.92%)
Jun 22, 2011	28.85	29.38	28.69	28.94	1,150,998	+0.03(+0.10%)
Jun 21, 2011	29.72	29.91	28.47	28.91	1,858,466	-0.75(-2.52%)
Jun 20, 2011	29.72	29.80	29.59	29.66	1,340,405	-0.35(-1.17%)
Jun 17, 2011	29.72	30.08	29.38	30.01	1,115,045	+0.70(+2.39%)
Jun 16, 2011	29.83	30.04	29.25	29.31	1,045,915	-0.64(-2.15%)
Jun 15, 2011	30.14	30.52	29.81	29.95	1,139,596	-0.45(-1.49%)
Jun 14, 2011	29.59	30.55	29.59	30.41	2,115,861	+1.10(+3.75%)
Jun 13, 2011	29.03	29.36	28.98	29.31	887,859	+0.44(+1.51%)
Jun 10, 2011	29.23	29.44	28.83	28.87	575,408	-0.29(-1.01%)
Jun 09, 2011	28.78	29.20	28.73	29.17	1,275,840	+0.44(+1.52%)
Jun 08, 2011	29.14	29.23	28.65	28.73	806,206	-0.49(-1.68%)
Jun 07, 2011	29.74	29.90	29.17	29.22	1,048,429	-0.23(-0.77%)
Jun 06, 2011	29.83	29.83	29.30	29.45	1,124,710	-0.43(-1.43%)
Jun 03, 2011	30.09	30.34	29.74	29.88	1,185,092	+0.40(+1.35%)
May 24, 2011	30.37	30.45	29.47	29.48	929,728	-0.57(-1.89%)
May 23, 2011	30.27	30.65	30.04	30.05	552,220	-0.81(-2.64%)
May 20, 2011	30.72	31.22	30.62	30.86	734,182	-0.22(-0.70%)
May 19, 2011	31.01	31.57	30.81	31.08	955,927	+0.19(+0.61%)
May 18, 2011	30.60	31.13	30.23	30.89	688,934	+0.32(+1.05%)
May 17, 2011	30.64	30.87	30.12	30.57	603,700	-0.27(-0.86%)
May 16, 2011	31.14	31.32	30.78	30.83	483,633	-0.51(-1.63%)
May 13, 2011	31.47	31.53	31.00	31.34	760,218	+0.01(+0.03%)
May 12, 2011	31.54	31.85	31.29	31.33	709,822	-0.22(-0.69%)
May 11, 2011	31.85	32.12	31.30	31.55	494,177	-0.79(-2.43%)
May 10, 2011	32.51	32.78	32.22	32.34	330,721	+0.08(+0.23%)
May 09, 2011	31.74	32.38	31.49	32.26	633,166	+0.45(+1.43%)
May 06, 2011	31.75	32.25	31.55	31.81	764,056	+0.38(+1.20%)
May 05, 2011	30.52	31.46	30.52	31.43	1,025,997	+0.61(+1.97%)
May 04, 2011	32.09	32.23	30.59	30.82	1,186,683	-1.16(-3.64%)
May 03, 2011	31.43	32.07	31.03	31.99	2,035,675	+1.59(+5.23%)
May 02, 2011	30.40	30.44	30.30	30.40	611,418	-0.35(-1.14%)
Apr 29, 2011	30.65	30.93	30.28	30.75	784,548	+0.10(+0.34%)
Apr 28, 2011	30.05	30.74	29.75	30.64	1,101,053	-0.07(-0.22%)
Apr 27, 2011	30.99	31.07	30.45	30.71	708,272	-0.25(-0.80%)
Apr 26, 2011	30.81	31.02	30.48	30.96	1,217,771	+0.20(+0.65%)
Apr 25, 2011	30.59	30.84	30.27	30.76	473,906	-0.09(-0.31%)
Apr 21, 2011	30.88	31.04	30.50	30.85	299,245	+0.08(+0.25%)
Apr 20, 2011	30.81	30.92	30.57	30.78	600,132	+0.26(+0.84%)
Apr 19, 2011	30.20	30.63	30.13	30.52	541,952	+0.46(+1.54%)
Apr 18, 2011	30.78	30.80	29.87	30.06	701,661	-0.53(-1.73%)
Apr 15, 2011	30.75	30.77	30.14	30.59	1,422,908	-0.02(-0.06%)
Apr 14, 2011	30.74	30.87	30.33	30.61	753,004	-0.20(-0.65%)
Apr 13, 2011	31.71	31.76	30.56	30.80	811,197	-0.48(-1.54%)
Apr 12, 2011	31.50	31.54	31.19	31.29	788,715	-0.34(-1.08%)
Apr 11, 2011	32.20	32.20	31.48	31.63	524,439	-0.05(-0.15%)
Apr 08, 2011	32.50	32.51	31.47	31.67	647,487	-0.38(-1.18%)
Apr 07, 2011	31.90	32.20	31.86	32.05	1,712,709	+0.09(+0.30%)
Apr 06, 2011	32.34	32.37	31.70	31.96	850,280	-0.36(-1.11%)
Apr 05, 2011	32.47	32.81	32.23	32.32	638,279	-0.20(-0.61%)
Apr 04, 2011	32.77	32.90	32.37	32.52	784,280	-0.03(-0.09%)
Apr 01, 2011	32.04	32.89	32.04	32.55	686,424	+0.64(+2.02%)
Mar 31, 2011	31.71	31.94	31.57	31.90	760,890	+0.38(+1.20%)
Mar 30, 2011	31.72	31.77	31.34	31.52	631,666	-0.06(-0.18%)
Mar 29, 2011	31.25	31.62	31.16	31.58	973,260	+0.38(+1.21%)
Mar 28, 2011	31.06	31.46	30.86	31.20	1,105,629	+0.15(+0.49%)
Mar 25, 2011	31.71	31.73	30.63	31.05	3,916,496	-2.14(-6.45%)
Mar 24, 2011	32.82	33.20	32.40	33.19	760,195	+0.70(+2.16%)
Mar 23, 2011	32.04	32.53	31.60	32.49	1,326,167	+0.20(+0.62%)
Mar 22, 2011	32.89	32.91	32.12	32.29	825,454	-0.39(-1.19%)
Mar 21, 2011	32.89	32.93	32.60	32.68	1,147,389	+0.52(+1.62%)
Mar 18, 2011	31.85	32.30	31.81	32.16	649,563	+0.82(+2.63%)
Mar 17, 2011	30.87	31.51	30.85	31.33	892,597	+0.59(+1.91%)
Mar 16, 2011	31.26	31.38	30.16	30.75	1,114,306	-0.67(-2.14%)
Mar 15, 2011	31.05	31.67	30.99	31.42	734,901	-0.15(-0.48%)
Mar 14, 2011	31.24	31.89	31.09	31.57	682,288	+0.01(+0.03%)
Mar 11, 2011	30.74	31.63	30.67	31.56	811,122	+0.39(+1.24%)
Mar 10, 2011	31.65	31.67	31.06	31.17	936,950	-0.90(-2.80%)
Mar 09, 2011	31.87	32.18	31.43	32.07	443,926	-0.11(-0.35%)
Mar 08, 2011	31.71	32.46	31.56	32.19	309,302	+0.61(+1.92%)
Mar 07, 2011	31.96	31.96	31.14	31.58	478,231	-0.38(-1.18%)
Mar 04, 2011	31.94	32.35	31.31	31.96	511,681	-0.13(-0.41%)
Mar 03, 2011	31.48	32.12	31.43	32.09	705,482	+0.93(+2.98%)
Mar 02, 2011	31.40	31.58	31.09	31.16	707,949	-0.41(-1.29%)
Mar 01, 2011	32.93	33.04	31.45	31.57	711,606	-0.67(-2.08%)
Feb 28, 2011	32.07	32.48	31.85	32.24	643,256	+0.46(+1.46%)
Feb 25, 2011	31.14	31.95	31.14	31.78	774,012	+0.77(+2.47%)
Feb 24, 2011	31.14	31.36	30.71	31.01	1,367,277	-0.25(-0.79%)
Feb 23, 2011	32.27	32.33	30.85	31.26	1,495,075	-1.05(-3.25%)
Feb 22, 2011	32.58	32.98	32.22	32.31	1,836,216	-1.08(-3.23%)
Feb 18, 2011	32.22	33.52	31.99	33.39	1,561,441	+1.08(+3.34%)
Feb 17, 2011	32.56	32.56	32.23	32.31	1,012,526	-0.28(-0.87%)
Feb 16, 2011	32.52	32.71	32.34	32.59	1,034,533	+0.00(+0.00%)
Feb 15, 2011	32.46	32.99	32.36	32.59	1,103,081	-0.19(-0.58%)
Feb 14, 2011	32.04	32.94	31.96	32.78	1,471,129	+0.69(+2.15%)
Feb 11, 2011	31.30	32.26	31.00	32.09	1,273,691	+0.45(+1.44%)
Feb 10, 2011	32.06	32.24	31.49	31.64	971,832	-0.38(-1.18%)
Feb 09, 2011	32.42	32.62	31.93	32.02	900,893	-0.86(-2.62%)
Feb 08, 2011	33.16	33.16	32.53	32.88	1,208,235	+0.26(+0.78%)
Feb 07, 2011	31.26	32.74	31.10	32.62	1,198,266	+1.12(+3.55%)
Feb 04, 2011	31.76	31.85	31.16	31.50	1,196,346	-0.62(-1.94%)
Feb 03, 2011	31.66	32.20	31.64	32.13	859,657	+0.17(+0.53%)
Feb 02, 2011	31.80	32.03	31.52	31.96	1,179,734	+0.13(+0.42%)
Feb 01, 2011	31.29	31.90	31.14	31.83	1,996,444	+0.59(+1.88%)
Jan 31, 2011	31.33	31.52	30.89	31.24	1,826,713	+0.23(+0.73%)
Jan 28, 2011	31.27	31.33	30.57	31.01	1,918,806	+0.44(+1.46%)
Jan 27, 2011	30.70	30.97	30.42	30.57	2,041,326	+0.33(+1.10%)
Jan 26, 2011	30.61	30.76	30.22	30.24	2,464,021	-0.14(-0.47%)
Jan 25, 2011	30.74	30.81	30.14	30.38	1,000,095	-0.24(-0.77%)
Jan 24, 2011	30.88	30.88	30.52	30.61	715,586	-0.10(-0.34%)
Jan 21, 2011	31.34	31.34	30.70	30.72	1,042,366	-0.58(-1.84%)
Jan 20, 2011	30.98	31.46	30.98	31.30	1,614,402	+0.05(+0.15%)
Jan 19, 2011	31.23	31.42	31.14	31.25	1,360,739	-0.23(-0.72%)
Jan 18, 2011	32.14	32.17	31.16	31.48	2,700,331	+0.24(+0.76%)
Jan 14, 2011	28.77	31.30	28.77	31.24	6,041,539	+2.83(+9.96%)
Jan 13, 2011	28.65	28.65	28.23	28.41	742,639	-0.15(-0.53%)
Jan 12, 2011	28.29	28.86	28.17	28.56	1,655,238	+0.59(+2.10%)
Jan 11, 2011	28.58	28.64	27.76	27.97	1,607,228	+0.39(+1.41%)
Jan 10, 2011	28.00	28.00	27.55	27.59	726,149	-0.22(-0.78%)
Jan 07, 2011	28.08	28.15	27.59	27.80	387,027	-0.11(-0.41%)
Jan 06, 2011	27.91	28.01	27.61	27.92	686,911	-0.06(-0.20%)
Jan 05, 2011	27.77	28.10	27.69	27.97	650,979	+0.05(+0.17%)
Jan 04, 2011	28.11	28.12	27.57	27.93	841,361	-0.05(-0.17%)