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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.40	36.95	35.95	36.58	1,246,636	-0.53(-1.43%)
Jul 30, 2014	37.00	37.28	36.67	37.11	866,084	+0.22(+0.60%)
Jul 29, 2014	37.60	37.76	36.62	36.88	893,877	-0.67(-1.79%)
Jul 28, 2014	37.52	37.63	36.73	37.56	993,106	-0.04(-0.10%)
Jul 25, 2014	37.86	37.94	37.50	37.60	544,693	-0.38(-1.01%)
Jul 24, 2014	37.72	38.22	37.71	37.98	853,832	+0.18(+0.48%)
Jul 23, 2014	37.72	37.81	37.26	37.80	624,209	-0.10(-0.25%)
Jul 22, 2014	37.64	38.18	37.64	37.89	720,170	+0.30(+0.79%)
Jul 21, 2014	37.07	37.61	36.62	37.60	883,663	+0.64(+1.74%)
Jul 18, 2014	37.64	37.74	36.89	36.95	847,466	-0.17(-0.47%)
Jul 17, 2014	37.16	37.96	36.95	37.12	1,263,094	+0.36(+0.97%)
Jul 16, 2014	38.01	38.10	36.65	36.77	1,313,317	-0.76(-2.02%)
Jul 15, 2014	38.02	38.13	37.14	37.53	906,052	-0.55(-1.44%)
Jul 14, 2014	38.03	38.82	37.75	38.08	1,522,262	+1.27(+3.45%)
Jul 11, 2014	36.80	36.84	36.45	36.81	809,458	+0.12(+0.34%)
Jul 10, 2014	35.84	36.73	35.72	36.68	757,152	+0.74(+2.06%)
Jul 09, 2014	35.78	36.11	35.69	35.94	685,996	+0.27(+0.75%)
Jul 08, 2014	36.64	36.64	35.61	35.67	702,974	-0.82(-2.24%)
Jul 07, 2014	36.21	36.62	35.61	36.49	1,038,044	+0.62(+1.74%)
Jul 03, 2014	35.29	35.87	35.87	35.87	411,635	+0.31(+0.87%)
Jul 02, 2014	35.31	35.85	35.20	35.56	622,963	+0.11(+0.30%)
Jul 01, 2014	35.02	35.65	35.02	35.45	521,532	+0.42(+1.21%)
Jun 30, 2014	34.13	35.04	34.11	35.03	645,454	+0.55(+1.59%)
Jun 27, 2014	34.37	34.61	34.21	34.48	536,881	-0.18(-0.53%)
Jun 26, 2014	34.54	34.77	34.33	34.66	407,317	-0.08(-0.22%)
Jun 25, 2014	35.06	35.17	34.64	34.74	649,973	+0.04(+0.11%)
Jun 24, 2014	35.04	35.12	34.69	34.70	701,660	-0.38(-1.07%)
Jun 23, 2014	34.93	35.22	34.68	35.08	959,787	+0.38(+1.11%)
Jun 20, 2014	35.11	35.13	34.65	34.69	404,895	-0.55(-1.55%)
Jun 19, 2014	35.77	35.79	35.10	35.24	398,703	-0.65(-1.82%)
Jun 18, 2014	35.20	35.96	34.90	35.89	925,207	+0.82(+2.35%)
Jun 17, 2014	34.84	35.16	34.66	35.07	479,124	+0.32(+0.91%)
Jun 16, 2014	35.08	35.08	34.50	34.75	504,833	-0.12(-0.33%)
Jun 13, 2014	35.02	35.17	34.77	34.87	572,622	+0.29(+0.83%)
Jun 12, 2014	35.55	35.58	34.38	34.58	1,367,009	-1.10(-3.09%)
Jun 11, 2014	36.14	36.24	35.58	35.68	912,527	-0.58(-1.59%)
Jun 10, 2014	35.79	36.37	35.73	36.26	1,033,472	+1.02(+2.89%)
Jun 06, 2014	35.80	35.84	35.10	35.24	1,510,063	+0.03(+0.08%)
Jun 05, 2014	35.28	35.47	35.07	35.21	982,402	+0.07(+0.19%)
Jun 04, 2014	35.01	35.15	34.74	35.14	588,535	+0.04(+0.11%)
Jun 03, 2014	35.17	35.26	34.96	35.11	1,152,078	+0.15(+0.44%)
Jun 02, 2014	34.63	35.13	34.56	34.95	664,032	+0.19(+0.55%)
May 30, 2014	34.47	34.81	34.38	34.76	1,028,226	+0.17(+0.50%)
May 29, 2014	34.77	34.83	34.46	34.59	565,299	+0.30(+0.87%)
May 28, 2014	34.24	34.42	34.13	34.29	625,261	+0.24(+0.70%)
May 27, 2014	33.60	34.13	33.50	34.05	1,279,508	+0.53(+1.57%)
May 23, 2014	33.20	33.52	33.52	33.52	1,015,865	+0.54(+1.63%)
May 22, 2014	32.93	33.04	32.84	32.99	797,720	+0.28(+0.85%)
May 21, 2014	32.84	32.94	32.44	32.71	1,301,867	+0.31(+0.95%)
May 20, 2014	32.53	33.00	32.33	32.40	2,085,451	+0.18(+0.57%)
May 19, 2014	32.12	32.38	32.12	32.22	619,425	-0.12(-0.39%)
May 16, 2014	32.52	32.52	32.19	32.34	430,614	+0.02(+0.06%)
May 15, 2014	32.78	33.01	32.24	32.32	967,638	-0.41(-1.26%)
May 14, 2014	33.04	33.17	32.73	32.74	717,993	-0.35(-1.07%)
May 13, 2014	33.05	33.28	32.95	33.09	882,562	-0.04(-0.12%)
May 12, 2014	33.03	33.32	32.80	33.13	1,010,919	+0.27(+0.82%)
May 09, 2014	33.35	33.46	32.85	32.86	597,354	-0.53(-1.58%)
May 08, 2014	33.59	33.89	33.36	33.39	889,341	-0.16(-0.49%)
May 07, 2014	33.49	33.75	33.06	33.55	1,214,854	+0.19(+0.57%)
May 06, 2014	33.18	33.49	33.02	33.36	2,292,930	+0.29(+0.87%)
May 05, 2014	33.22	33.48	32.80	33.07	706,836	-0.41(-1.23%)
May 02, 2014	33.10	33.72	32.86	33.49	911,701	+0.47(+1.42%)