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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	30.37	30.45	29.47	29.48	929,728	-0.57(-1.89%)
May 23, 2011	30.27	30.65	30.04	30.05	552,220	-0.81(-2.64%)
May 20, 2011	30.72	31.22	30.62	30.86	734,182	-0.22(-0.70%)
May 19, 2011	31.01	31.57	30.81	31.08	955,927	+0.19(+0.61%)
May 18, 2011	30.60	31.13	30.23	30.89	688,934	+0.32(+1.05%)
May 17, 2011	30.64	30.87	30.12	30.57	603,700	-0.27(-0.86%)
May 16, 2011	31.14	31.32	30.78	30.83	483,633	-0.51(-1.63%)
May 13, 2011	31.47	31.53	31.00	31.34	760,218	+0.01(+0.03%)
May 12, 2011	31.54	31.85	31.29	31.33	709,822	-0.22(-0.69%)
May 11, 2011	31.85	32.12	31.30	31.55	494,177	-0.79(-2.43%)
May 10, 2011	32.51	32.78	32.22	32.34	330,721	+0.08(+0.23%)
May 09, 2011	31.74	32.38	31.49	32.26	633,166	+0.45(+1.43%)
May 06, 2011	31.75	32.25	31.55	31.81	764,056	+0.38(+1.20%)
May 05, 2011	30.52	31.46	30.52	31.43	1,025,997	+0.61(+1.97%)
May 04, 2011	32.09	32.23	30.59	30.82	1,186,683	-1.16(-3.64%)
May 03, 2011	31.43	32.07	31.03	31.99	2,035,675	+1.59(+5.23%)
May 02, 2011	30.40	30.44	30.30	30.40	611,418	-0.35(-1.14%)
Apr 29, 2011	30.65	30.93	30.28	30.75	784,548	+0.10(+0.34%)
Apr 28, 2011	30.05	30.74	29.75	30.64	1,101,053	-0.07(-0.22%)
Apr 27, 2011	30.99	31.07	30.45	30.71	708,272	-0.25(-0.80%)
Apr 26, 2011	30.81	31.02	30.48	30.96	1,217,771	+0.20(+0.65%)
Apr 25, 2011	30.59	30.84	30.27	30.76	473,906	-0.09(-0.31%)
Apr 21, 2011	30.88	31.04	30.50	30.85	299,245	+0.08(+0.25%)
Apr 20, 2011	30.81	30.92	30.57	30.78	600,132	+0.26(+0.84%)
Apr 19, 2011	30.20	30.63	30.13	30.52	541,952	+0.46(+1.54%)
Apr 18, 2011	30.78	30.80	29.87	30.06	701,661	-0.53(-1.73%)
Apr 15, 2011	30.75	30.77	30.14	30.59	1,422,908	-0.02(-0.06%)
Apr 14, 2011	30.74	30.87	30.33	30.61	753,004	-0.20(-0.65%)
Apr 13, 2011	31.71	31.76	30.56	30.80	811,197	-0.48(-1.54%)
Apr 12, 2011	31.50	31.54	31.19	31.29	788,715	-0.34(-1.08%)
Apr 11, 2011	32.20	32.20	31.48	31.63	524,439	-0.05(-0.15%)
Apr 08, 2011	32.50	32.51	31.47	31.67	647,487	-0.38(-1.18%)
Apr 07, 2011	31.90	32.20	31.86	32.05	1,712,709	+0.09(+0.30%)
Apr 06, 2011	32.34	32.37	31.70	31.96	850,280	-0.36(-1.11%)
Apr 05, 2011	32.47	32.81	32.23	32.32	638,279	-0.20(-0.61%)
Apr 04, 2011	32.77	32.90	32.37	32.52	784,280	-0.03(-0.09%)
Apr 01, 2011	32.04	32.89	32.04	32.55	686,424	+0.64(+2.02%)
Mar 31, 2011	31.71	31.94	31.57	31.90	760,890	+0.38(+1.20%)
Mar 30, 2011	31.72	31.77	31.34	31.52	631,666	-0.06(-0.18%)
Mar 29, 2011	31.25	31.62	31.16	31.58	973,260	+0.38(+1.21%)
Mar 28, 2011	31.06	31.46	30.86	31.20	1,105,629	+0.15(+0.49%)
Mar 25, 2011	31.71	31.73	30.63	31.05	3,916,496	-2.14(-6.45%)
Mar 24, 2011	32.82	33.20	32.40	33.19	760,195	+0.70(+2.16%)
Mar 23, 2011	32.04	32.53	31.60	32.49	1,326,167	+0.20(+0.62%)
Mar 22, 2011	32.89	32.91	32.12	32.29	825,454	-0.39(-1.19%)
Mar 21, 2011	32.89	32.93	32.60	32.68	1,147,389	+0.52(+1.62%)
Mar 18, 2011	31.85	32.30	31.81	32.16	649,563	+0.82(+2.63%)
Mar 17, 2011	30.87	31.51	30.85	31.33	892,597	+0.59(+1.91%)
Mar 16, 2011	31.26	31.38	30.16	30.75	1,114,306	-0.67(-2.14%)
Mar 15, 2011	31.05	31.67	30.99	31.42	734,901	-0.15(-0.48%)
Mar 14, 2011	31.24	31.89	31.09	31.57	682,288	+0.01(+0.03%)
Mar 11, 2011	30.74	31.63	30.67	31.56	811,122	+0.39(+1.24%)
Mar 10, 2011	31.65	31.67	31.06	31.17	936,950	-0.90(-2.80%)
Mar 09, 2011	31.87	32.18	31.43	32.07	443,926	-0.11(-0.35%)
Mar 08, 2011	31.71	32.46	31.56	32.19	309,302	+0.61(+1.92%)
Mar 07, 2011	31.96	31.96	31.14	31.58	478,231	-0.38(-1.18%)
Mar 04, 2011	31.94	32.35	31.31	31.96	511,681	-0.13(-0.41%)
Mar 03, 2011	31.48	32.12	31.43	32.09	705,482	+0.93(+2.98%)
Mar 02, 2011	31.40	31.58	31.09	31.16	707,949	-0.41(-1.29%)
Mar 01, 2011	32.93	33.04	31.45	31.57	711,606	-0.67(-2.08%)
Feb 28, 2011	32.07	32.48	31.85	32.24	643,256	+0.46(+1.46%)
Feb 25, 2011	31.14	31.95	31.14	31.78	774,012	+0.77(+2.47%)
Feb 24, 2011	31.14	31.36	30.71	31.01	1,367,277	-0.25(-0.79%)
Feb 23, 2011	32.27	32.33	30.85	31.26	1,495,075	-1.05(-3.25%)
Feb 22, 2011	32.58	32.98	32.22	32.31	1,836,216	-1.08(-3.23%)
Feb 18, 2011	32.22	33.52	31.99	33.39	1,561,441	+1.08(+3.34%)
Feb 17, 2011	32.56	32.56	32.23	32.31	1,012,526	-0.28(-0.87%)
Feb 16, 2011	32.52	32.71	32.34	32.59	1,034,533	+0.00(+0.00%)
Feb 15, 2011	32.46	32.99	32.36	32.59	1,103,081	-0.19(-0.58%)
Feb 14, 2011	32.04	32.94	31.96	32.78	1,471,129	+0.69(+2.15%)
Feb 11, 2011	31.30	32.26	31.00	32.09	1,273,691	+0.45(+1.44%)
Feb 10, 2011	32.06	32.24	31.49	31.64	971,832	-0.38(-1.18%)
Feb 09, 2011	32.42	32.62	31.93	32.02	900,893	-0.86(-2.62%)
Feb 08, 2011	33.16	33.16	32.53	32.88	1,208,235	+0.26(+0.78%)
Feb 07, 2011	31.26	32.74	31.10	32.62	1,198,266	+1.12(+3.55%)
Feb 04, 2011	31.76	31.85	31.16	31.50	1,196,346	-0.62(-1.94%)
Feb 03, 2011	31.66	32.20	31.64	32.13	859,657	+0.17(+0.53%)
Feb 02, 2011	31.80	32.03	31.52	31.96	1,179,734	+0.13(+0.42%)
Feb 01, 2011	31.29	31.90	31.14	31.83	1,996,444	+0.59(+1.88%)
Jan 31, 2011	31.33	31.52	30.89	31.24	1,826,713	+0.23(+0.73%)
Jan 28, 2011	31.27	31.33	30.57	31.01	1,918,806	+0.44(+1.46%)
Jan 27, 2011	30.70	30.97	30.42	30.57	2,041,326	+0.33(+1.10%)
Jan 26, 2011	30.61	30.76	30.22	30.24	2,464,021	-0.14(-0.47%)
Jan 25, 2011	30.74	30.81	30.14	30.38	1,000,095	-0.24(-0.77%)
Jan 24, 2011	30.88	30.88	30.52	30.61	715,586	-0.10(-0.34%)
Jan 21, 2011	31.34	31.34	30.70	30.72	1,042,366	-0.58(-1.84%)
Jan 20, 2011	30.98	31.46	30.98	31.30	1,614,402	+0.05(+0.15%)
Jan 19, 2011	31.23	31.42	31.14	31.25	1,360,739	-0.23(-0.72%)
Jan 18, 2011	32.14	32.17	31.16	31.48	2,700,331	+0.24(+0.76%)
Jan 14, 2011	28.77	31.30	28.77	31.24	6,041,539	+2.83(+9.96%)
Jan 13, 2011	28.65	28.65	28.23	28.41	742,639	-0.15(-0.53%)
Jan 12, 2011	28.29	28.86	28.17	28.56	1,655,238	+0.59(+2.10%)
Jan 11, 2011	28.58	28.64	27.76	27.97	1,607,228	+0.39(+1.41%)
Jan 10, 2011	28.00	28.00	27.55	27.59	726,149	-0.22(-0.78%)
Jan 07, 2011	28.08	28.15	27.59	27.80	387,027	-0.11(-0.41%)
Jan 06, 2011	27.91	28.01	27.61	27.92	686,911	-0.06(-0.20%)
Jan 05, 2011	27.77	28.10	27.69	27.97	650,979	+0.05(+0.17%)
Jan 04, 2011	28.11	28.12	27.57	27.93	841,361	-0.05(-0.17%)
Jan 03, 2011	27.92	28.09	27.74	27.97	682,587	+0.14(+0.51%)
Dec 31, 2010	27.64	27.87	27.54	27.83	198,180	+0.20(+0.72%)
Dec 30, 2010	27.24	27.92	27.19	27.63	706,590	+0.35(+1.28%)
Dec 29, 2010	27.56	27.64	27.17	27.28	629,781	+0.12(+0.45%)
Dec 28, 2010	27.22	27.32	27.05	27.16	360,469	-0.17(-0.62%)
Dec 27, 2010	27.56	27.63	27.21	27.33	291,423	-0.34(-1.23%)
Dec 23, 2010	27.49	27.85	27.42	27.67	255,457	-0.04(-0.14%)
Dec 22, 2010	27.58	27.84	27.39	27.71	735,369	-0.03(-0.10%)
Dec 21, 2010	27.51	28.14	27.47	27.74	687,118	+0.27(+0.96%)
Dec 20, 2010	28.19	28.26	27.20	27.47	1,037,800	-0.71(-2.52%)
Dec 17, 2010	28.02	28.55	27.94	28.18	764,380	-0.12(-0.43%)
Dec 16, 2010	28.08	28.33	27.82	28.30	1,179,467	+0.20(+0.71%)
Dec 15, 2010	27.93	28.30	27.83	28.11	746,887	-0.06(-0.20%)
Dec 14, 2010	27.68	28.35	27.63	28.16	586,557	-0.05(-0.17%)
Dec 13, 2010	28.21	28.21	28.21	28.21	0	+0.00(+0.00%)
Dec 08, 2010	27.92	28.21	28.21	28.21	948,931	+0.32(+1.15%)