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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.28	35.17	34.02	34.33	1,410,772	+0.02(+0.06%)
May 30, 2013	33.89	34.51	33.86	34.32	388,092	+0.44(+1.29%)
May 29, 2013	34.18	34.37	33.71	33.88	634,816	-0.63(-1.84%)
May 28, 2013	35.07	35.11	34.40	34.51	582,222	+0.14(+0.41%)
May 24, 2013	34.33	34.51	33.55	34.37	754,010	-0.19(-0.55%)
May 23, 2013	34.75	35.12	34.49	34.56	712,533	-0.65(-1.85%)
May 22, 2013	35.85	36.03	35.04	35.22	1,528,469	-0.39(-1.09%)
May 21, 2013	36.16	36.35	35.59	35.60	1,428,768	+0.83(+2.40%)
May 20, 2013	34.88	35.01	34.67	34.77	767,071	-0.26(-0.73%)
May 17, 2013	34.39	35.20	34.32	35.03	1,305,298	+0.90(+2.64%)
May 16, 2013	34.17	34.63	34.06	34.13	1,132,306	-0.04(-0.11%)
May 15, 2013	33.95	34.54	33.77	34.16	752,777	+0.31(+0.92%)
May 13, 2013	33.46	34.33	33.09	33.85	761,538	+0.38(+1.13%)
May 10, 2013	34.11	34.17	33.39	33.47	1,417,469	-0.73(-2.13%)
May 09, 2013	33.71	34.33	33.48	34.20	1,395,622	+0.24(+0.70%)
May 08, 2013	33.76	34.02	33.10	33.97	1,234,830	+0.62(+1.87%)
May 07, 2013	32.42	33.63	32.38	33.34	916,933	+0.76(+2.32%)
May 06, 2013	33.16	33.19	32.20	32.58	934,986	-0.64(-1.94%)
May 03, 2013	33.20	33.61	32.35	33.23	1,168,543	+0.88(+2.72%)
May 02, 2013	32.66	32.82	32.35	32.35	652,953	-0.12(-0.38%)
May 01, 2013	32.88	32.92	32.32	32.47	389,686	-0.60(-1.80%)
Apr 30, 2013	32.05	33.09	31.93	33.07	1,972,370	+2.07(+6.69%)
Apr 29, 2013	30.96	31.38	30.58	30.99	1,380,741	-0.05(-0.15%)
Apr 26, 2013	31.80	31.81	30.70	31.04	1,629,400	-1.24(-3.84%)
Apr 25, 2013	33.39	33.60	31.88	32.28	1,555,994	-0.66(-2.01%)
Apr 24, 2013	32.94	33.43	32.51	32.94	761,631	+0.18(+0.55%)
Apr 23, 2013	31.63	32.95	31.63	32.76	1,131,491	+1.25(+3.96%)
Apr 22, 2013	31.55	31.67	30.94	31.51	883,012	-0.52(-1.63%)
Apr 19, 2013	31.26	32.12	30.94	32.03	1,047,233	+1.09(+3.52%)
Apr 18, 2013	30.76	31.11	30.44	30.95	954,075	+0.32(+1.05%)
Apr 17, 2013	31.26	31.31	29.76	30.62	2,528,690	-1.46(-4.54%)
Apr 16, 2013	32.28	32.36	31.73	32.08	1,145,542	+0.15(+0.47%)
Apr 15, 2013	33.28	33.30	31.75	31.93	1,582,261	-1.79(-5.31%)
Apr 12, 2013	34.15	34.18	33.38	33.72	776,899	-0.59(-1.71%)
Apr 11, 2013	34.31	34.50	34.01	34.31	619,376	+0.01(+0.03%)
Apr 10, 2013	34.08	34.51	34.03	34.30	728,918	+0.42(+1.23%)
Apr 09, 2013	33.37	34.06	33.23	33.88	1,184,910	+0.76(+2.29%)
Apr 08, 2013	32.32	33.14	32.31	33.12	807,120	+0.29(+0.89%)
Apr 05, 2013	31.54	32.88	31.25	32.83	1,103,513	+1.34(+4.27%)
Apr 04, 2013	31.67	31.70	31.06	31.49	1,206,719	-0.08(-0.24%)
Apr 03, 2013	32.61	32.77	31.45	31.56	1,707,184	-1.14(-3.47%)
Apr 02, 2013	32.82	33.14	32.46	32.70	981,256	+0.10(+0.32%)
Apr 01, 2013	33.79	33.80	32.51	32.59	1,350,551	-1.17(-3.48%)
Mar 28, 2013	33.18	33.80	33.08	33.77	951,009	+0.39(+1.16%)
Mar 27, 2013	33.44	33.49	33.11	33.38	831,726	-0.02(-0.06%)
Mar 26, 2013	32.61	33.59	32.56	33.40	1,158,884	+1.03(+3.19%)
Mar 25, 2013	32.84	33.10	32.29	32.37	676,119	-0.58(-1.75%)
Mar 22, 2013	32.90	32.95	32.56	32.94	541,592	+0.11(+0.35%)
Mar 21, 2013	33.01	33.31	32.73	32.83	676,551	-0.37(-1.11%)
Mar 20, 2013	32.76	33.33	32.66	33.20	809,077	+0.59(+1.80%)
Mar 19, 2013	33.04	33.09	32.43	32.61	1,090,619	-0.17(-0.52%)
Mar 18, 2013	32.91	33.18	32.73	32.78	1,299,544	-0.19(-0.57%)
Mar 15, 2013	33.54	33.56	32.86	32.97	1,056,267	-0.69(-2.05%)
Mar 14, 2013	33.94	34.28	33.30	33.66	960,103	+0.09(+0.25%)
Mar 13, 2013	34.28	34.34	33.37	33.58	919,313	+0.16(+0.48%)
Mar 12, 2013	33.76	33.89	33.04	33.42	935,551	-0.21(-0.62%)
Mar 11, 2013	32.91	33.66	32.57	33.62	875,608	+0.81(+2.48%)
Mar 08, 2013	32.09	33.03	32.05	32.81	811,018	+0.80(+2.51%)
Mar 07, 2013	32.09	32.32	31.67	32.01	1,328,451	+0.10(+0.33%)
Mar 06, 2013	32.23	32.30	31.35	31.90	1,433,115	-0.09(-0.27%)
Mar 05, 2013	32.29	32.57	31.98	31.99	1,114,852	+0.09(+0.27%)
Mar 04, 2013	32.21	32.22	31.74	31.90	788,307	-0.29(-0.91%)