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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.11	35.00	33.86	34.17	1,417,582	+0.02(+0.06%)
May 30, 2013	33.73	34.35	33.70	34.15	389,965	+0.43(+1.29%)
May 29, 2013	34.02	34.21	33.55	33.72	637,881	-0.63(-1.84%)
May 28, 2013	34.90	34.94	34.23	34.35	585,033	+0.14(+0.41%)
May 24, 2013	34.17	34.34	33.39	34.21	757,650	-0.19(-0.55%)
May 23, 2013	34.58	34.95	34.32	34.40	715,973	-0.65(-1.85%)
May 22, 2013	35.68	35.86	34.88	35.05	1,535,847	-0.39(-1.09%)
May 21, 2013	35.99	36.18	35.42	35.43	1,435,665	+0.83(+2.40%)
May 20, 2013	34.72	34.84	34.50	34.60	770,774	-0.25(-0.73%)
May 17, 2013	34.23	35.03	34.15	34.86	1,311,599	+0.90(+2.64%)
May 16, 2013	34.01	34.46	33.90	33.96	1,137,772	-0.04(-0.11%)
May 15, 2013	33.78	34.38	33.60	34.00	756,411	+0.31(+0.92%)
May 13, 2013	33.30	34.16	32.94	33.69	765,214	+0.38(+1.13%)
May 10, 2013	33.94	34.01	33.23	33.31	1,424,312	-0.73(-2.13%)
May 09, 2013	33.55	34.16	33.32	34.04	1,402,359	+0.24(+0.70%)
May 08, 2013	33.60	33.86	32.95	33.80	1,240,791	+0.62(+1.87%)
May 07, 2013	32.27	33.47	32.23	33.18	921,359	+0.75(+2.32%)
May 06, 2013	33.00	33.03	32.04	32.43	939,500	-0.64(-1.94%)
May 03, 2013	33.04	33.44	32.19	33.07	1,174,184	+0.88(+2.72%)
May 02, 2013	32.50	32.66	32.19	32.19	656,105	-0.12(-0.38%)
May 01, 2013	32.72	32.77	32.16	32.31	391,567	-0.59(-1.80%)
Apr 30, 2013	31.90	32.94	31.78	32.91	1,981,891	+2.06(+6.69%)
Apr 29, 2013	30.81	31.23	30.43	30.84	1,387,407	-0.05(-0.15%)
Apr 26, 2013	31.64	31.65	30.55	30.89	1,637,266	-1.23(-3.84%)
Apr 25, 2013	33.23	33.44	31.73	32.13	1,563,506	-0.66(-2.01%)
Apr 24, 2013	32.78	33.27	32.35	32.78	765,307	+0.18(+0.55%)
Apr 23, 2013	31.48	32.79	31.48	32.61	1,136,953	+1.24(+3.96%)
Apr 22, 2013	31.40	31.51	30.79	31.36	887,275	-0.52(-1.63%)
Apr 19, 2013	31.11	31.97	30.79	31.88	1,052,289	+1.08(+3.52%)
Apr 18, 2013	30.61	30.96	30.30	30.80	958,680	+0.32(+1.05%)
Apr 17, 2013	31.11	31.16	29.62	30.48	2,540,897	-1.45(-4.54%)
Apr 16, 2013	32.13	32.20	31.58	31.93	1,151,072	+0.15(+0.47%)
Apr 15, 2013	33.12	33.14	31.60	31.78	1,589,899	-1.78(-5.31%)
Apr 12, 2013	33.98	34.02	33.22	33.56	780,650	-0.58(-1.71%)
Apr 11, 2013	34.14	34.33	33.85	34.14	622,366	+0.01(+0.03%)
Apr 10, 2013	33.92	34.34	33.87	34.13	732,437	+0.41(+1.23%)
Apr 09, 2013	33.21	33.90	33.07	33.72	1,190,630	+0.75(+2.29%)
Apr 08, 2013	32.16	32.98	32.15	32.96	811,016	+0.29(+0.89%)
Apr 05, 2013	31.39	32.72	31.10	32.67	1,108,840	+1.34(+4.27%)
Apr 04, 2013	31.52	31.55	30.91	31.33	1,212,544	-0.08(-0.24%)
Apr 03, 2013	32.46	32.62	31.30	31.41	1,715,425	-1.13(-3.47%)
Apr 02, 2013	32.66	32.98	32.30	32.54	985,993	+0.10(+0.32%)
Apr 01, 2013	33.62	33.64	32.36	32.44	1,357,071	-1.17(-3.48%)
Mar 28, 2013	33.02	33.64	32.92	33.60	955,600	+0.39(+1.16%)
Mar 27, 2013	33.28	33.33	32.95	33.22	835,741	-0.02(-0.06%)
Mar 26, 2013	32.46	33.43	32.41	33.24	1,164,478	+1.03(+3.19%)
Mar 25, 2013	32.68	32.95	32.13	32.21	679,383	-0.57(-1.75%)
Mar 22, 2013	32.74	32.79	32.41	32.78	544,207	+0.11(+0.35%)
Mar 21, 2013	32.85	33.15	32.57	32.67	679,817	-0.37(-1.11%)
Mar 20, 2013	32.61	33.17	32.50	33.04	812,983	+0.58(+1.80%)
Mar 19, 2013	32.88	32.93	32.28	32.46	1,095,884	-0.17(-0.52%)
Mar 18, 2013	32.76	33.02	32.58	32.62	1,305,817	-0.19(-0.57%)
Mar 15, 2013	33.38	33.40	32.70	32.81	1,061,366	-0.69(-2.05%)
Mar 14, 2013	33.77	34.11	33.14	33.50	964,738	+0.08(+0.25%)
Mar 13, 2013	34.11	34.18	33.21	33.42	923,751	+0.16(+0.48%)
Mar 12, 2013	33.60	33.73	32.88	33.26	940,068	-0.21(-0.62%)
Mar 11, 2013	32.75	33.50	32.42	33.46	879,835	+0.81(+2.48%)
Mar 08, 2013	31.94	32.87	31.90	32.65	814,933	+0.80(+2.51%)
Mar 07, 2013	31.94	32.16	31.52	31.85	1,334,864	+0.10(+0.33%)
Mar 06, 2013	32.08	32.14	31.20	31.75	1,440,033	-0.08(-0.27%)
Mar 05, 2013	32.13	32.42	31.82	31.83	1,120,234	+0.08(+0.27%)
Mar 04, 2013	32.06	32.07	31.59	31.75	792,112	-0.29(-0.91%)