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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.88	26.91	26.59	26.70	1,305,078	-0.25(-0.91%)
May 30, 2012	27.08	27.18	26.82	26.94	882,422	-0.59(-2.13%)
May 29, 2012	28.05	28.05	27.19	27.53	1,119,875	+0.34(+1.25%)
May 25, 2012	27.83	27.83	27.02	27.19	780,615	-0.39(-1.41%)
May 24, 2012	27.72	27.98	27.30	27.58	1,095,407	-0.15(-0.55%)
May 23, 2012	27.85	27.93	27.01	27.73	1,197,296	-0.12(-0.44%)
May 22, 2012	27.72	28.15	27.66	27.85	1,772,572	-0.14(-0.51%)
May 21, 2012	27.71	28.17	27.71	27.99	1,617,474	+0.13(+0.48%)
May 18, 2012	27.98	28.05	27.31	27.86	2,540,788	+0.05(+0.17%)
May 17, 2012	28.94	29.18	27.75	27.81	1,596,843	-0.92(-3.20%)
May 16, 2012	29.95	30.00	28.63	28.73	1,463,450	-0.23(-0.78%)
May 15, 2012	29.44	29.68	28.84	28.96	1,155,230	-0.56(-1.89%)
May 14, 2012	29.58	29.90	29.32	29.52	1,908,020	-0.48(-1.61%)
May 11, 2012	30.60	30.81	29.94	30.00	2,157,597	-0.77(-2.49%)
May 10, 2012	31.20	31.21	30.71	30.77	1,211,497	-0.12(-0.40%)
May 09, 2012	30.79	31.31	30.68	30.89	1,622,526	-0.41(-1.30%)
May 08, 2012	31.32	31.39	31.02	31.30	2,053,710	-0.42(-1.31%)
May 07, 2012	31.33	31.85	31.21	31.71	1,354,930	-0.05(-0.15%)
May 04, 2012	31.90	32.25	31.69	31.76	1,070,204	-0.55(-1.70%)
May 03, 2012	32.38	32.50	32.01	32.31	1,520,529	+0.09(+0.29%)
May 02, 2012	32.57	32.73	32.10	32.21	1,412,122	-0.49(-1.50%)