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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.91	33.13	32.07	32.16	1,680,834	-0.88(-2.66%)
Jul 30, 2013	33.81	33.83	32.89	33.04	1,097,850	-0.77(-2.27%)
Jul 29, 2013	33.40	33.85	33.30	33.80	1,162,311	+0.39(+1.16%)
Jul 26, 2013	35.37	35.43	33.16	33.42	1,617,565	-2.21(-6.19%)
Jul 25, 2013	35.13	35.64	34.95	35.62	1,757,619	+0.37(+1.05%)
Jul 24, 2013	36.54	36.80	35.19	35.25	2,301,921	-0.75(-2.08%)
Jul 23, 2013	37.30	37.36	35.82	36.00	2,752,615	-1.13(-3.03%)
Jul 22, 2013	36.83	37.24	36.64	37.13	678,675	+0.39(+1.06%)
Jul 19, 2013	36.49	36.95	36.25	36.74	740,129	-0.06(-0.15%)
Jul 18, 2013	36.71	37.17	36.38	36.80	1,442,290	+0.13(+0.36%)
Jul 17, 2013	36.67	36.81	36.24	36.66	879,845	+0.39(+1.07%)
Jul 16, 2013	36.70	36.74	35.90	36.28	976,652	-0.37(-1.01%)
Jul 15, 2013	35.76	36.75	35.70	36.64	948,156	+0.89(+2.49%)
Jul 12, 2013	35.50	35.76	35.02	35.75	755,272	+0.29(+0.83%)
Jul 11, 2013	35.54	35.75	35.04	35.46	684,933	+0.28(+0.81%)
Jul 10, 2013	35.25	35.57	34.96	35.18	1,150,229	-0.55(-1.54%)
Jul 09, 2013	35.44	36.25	35.02	35.73	623,250	+0.71(+2.03%)
Jul 08, 2013	34.89	35.28	34.81	35.02	506,532	+0.15(+0.43%)
Jul 05, 2013	33.66	34.88	33.30	34.86	1,206,143	-0.09(-0.24%)
Jul 03, 2013	34.65	35.10	34.30	34.95	313,232	+0.46(+1.35%)
Jul 02, 2013	34.86	35.21	34.43	34.49	1,222,131	-0.68(-1.94%)
Jul 01, 2013	35.15	35.40	34.87	35.17	879,431	+0.25(+0.70%)
Jun 28, 2013	34.66	35.65	34.64	34.92	1,386,079	+0.41(+1.18%)
Jun 26, 2013	34.13	34.71	34.12	34.51	813,871	+0.68(+2.01%)
Jun 25, 2013	34.31	34.42	33.72	33.83	1,039,938	-0.27(-0.81%)
Jun 24, 2013	34.31	34.68	33.68	34.11	2,584,793	-0.80(-2.28%)
Jun 21, 2013	35.59	35.65	34.90	34.90	1,417,244	-0.57(-1.60%)
Jun 20, 2013	35.17	35.75	34.57	35.47	2,652,118	-0.27(-0.77%)
Jun 19, 2013	36.39	36.46	35.73	35.75	1,767,941	-0.78(-2.13%)
Jun 18, 2013	35.36	36.70	35.21	36.52	1,460,629	+1.69(+4.84%)
Jun 17, 2013	34.63	35.04	34.31	34.84	1,285,131	+1.48(+4.43%)
Jun 14, 2013	33.61	33.92	33.23	33.36	1,150,002	-0.21(-0.62%)
Jun 13, 2013	33.36	33.65	33.03	33.57	809,306	+0.40(+1.20%)
Jun 12, 2013	33.98	34.00	33.17	33.17	1,036,397	-0.43(-1.27%)
Jun 11, 2013	33.65	33.96	33.21	33.60	781,561	-0.84(-2.45%)
Jun 10, 2013	34.19	34.64	33.99	34.44	702,567	-0.05(-0.14%)
Jun 07, 2013	33.84	34.73	33.76	34.49	1,219,207	+0.33(+0.97%)
Jun 06, 2013	34.18	34.33	33.58	34.15	554,359	+0.08(+0.22%)
Jun 05, 2013	34.41	34.60	33.56	34.08	529,592	-0.47(-1.37%)
Jun 04, 2013	34.50	34.76	33.99	34.55	1,010,580	-0.10(-0.30%)
Jun 03, 2013	34.22	34.77	33.89	34.66	803,982	+0.32(+0.94%)
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%)