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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	31.53	31.84	31.44	31.62	781,273	+0.16(+0.51%)
Sep 26, 2013	32.03	32.05	31.34	31.46	599,255	-0.24(-0.75%)
Sep 25, 2013	31.33	31.99	31.32	31.70	607,929	+0.30(+0.97%)
Sep 24, 2013	31.47	31.62	31.06	31.39	555,851	-0.19(-0.59%)
Sep 23, 2013	31.84	31.94	31.45	31.58	754,501	-0.16(-0.51%)
Sep 20, 2013	32.05	32.05	31.63	31.74	853,729	+0.09(+0.30%)
Sep 19, 2013	31.55	31.86	31.18	31.65	1,155,719	-0.22(-0.68%)
Sep 18, 2013	31.73	32.42	31.32	31.86	1,276,662	+0.18(+0.57%)
Sep 17, 2013	31.56	31.76	31.38	31.68	662,983	+0.27(+0.87%)
Sep 16, 2013	31.95	32.05	31.15	31.41	2,263,495	+0.15(+0.48%)
Sep 13, 2013	32.00	32.01	31.12	31.26	1,641,174	-0.88(-2.74%)
Sep 12, 2013	33.55	33.56	32.02	32.14	1,787,689	-1.64(-4.85%)
Sep 11, 2013	34.09	34.18	33.44	33.78	1,157,209	-0.60(-1.74%)
Sep 10, 2013	33.85	34.78	33.70	34.37	1,361,890	+0.71(+2.11%)
Sep 09, 2013	32.88	34.24	32.88	33.66	1,086,738	+0.91(+2.77%)
Sep 06, 2013	32.43	32.91	32.03	32.75	697,139	+0.43(+1.32%)
Sep 05, 2013	31.67	32.40	31.66	32.33	1,203,997	+0.67(+2.12%)
Sep 04, 2013	31.04	31.94	30.97	31.66	982,195	+0.30(+0.97%)
Sep 03, 2013	31.36	31.62	31.19	31.35	1,640,353	+0.16(+0.52%)
Aug 30, 2013	31.26	31.39	30.77	31.19	1,935,303	+0.26(+0.83%)
Aug 29, 2013	30.86	31.18	30.48	30.94	979,993	+0.17(+0.55%)
Aug 28, 2013	30.96	31.09	30.68	30.77	520,038	-0.16(-0.52%)
Aug 27, 2013	31.54	31.65	30.72	30.93	670,427	-0.66(-2.10%)
Aug 26, 2013	32.24	32.25	31.45	31.59	702,420	-0.34(-1.07%)
Aug 23, 2013	31.57	32.04	31.15	31.93	773,482	+0.47(+1.50%)
Aug 22, 2013	31.65	31.79	31.08	31.46	544,019	-0.18(-0.57%)
Aug 21, 2013	31.19	31.91	31.15	31.64	1,652,141	+0.03(+0.09%)
Aug 20, 2013	31.75	31.91	31.46	31.61	2,282,655	-0.16(-0.51%)
Aug 19, 2013	30.43	31.88	30.38	31.77	1,700,265	+1.08(+3.52%)
Aug 16, 2013	29.89	30.74	29.57	30.69	1,317,138	+0.64(+2.14%)
Aug 15, 2013	30.35	30.45	29.90	30.05	710,794	-0.67(-2.19%)
Aug 14, 2013	31.66	31.66	30.68	30.72	675,514	-0.93(-2.93%)
Aug 13, 2013	31.90	31.90	31.35	31.65	544,047	-0.30(-0.95%)
Aug 12, 2013	32.13	32.15	31.70	31.95	864,849	+0.08(+0.24%)
Aug 09, 2013	32.02	32.24	31.45	31.87	780,643	+0.10(+0.33%)
Aug 08, 2013	31.19	31.88	30.87	31.77	926,085	+0.74(+2.38%)
Aug 07, 2013	31.09	31.56	30.92	31.03	879,894	-0.13(-0.43%)
Aug 06, 2013	31.58	31.76	31.13	31.16	850,433	-0.69(-2.17%)
Aug 05, 2013	32.00	32.17	31.68	31.85	548,793	-0.37(-1.15%)
Aug 02, 2013	32.45	33.11	32.17	32.22	1,250,890	-0.20(-0.61%)
Aug 01, 2013	32.04	32.44	32.00	32.42	1,512,661	+0.27(+0.82%)
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%)