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%)
May 01, 2012	32.90	33.13	32.47	32.71	895,234	-0.09(-0.26%)
Apr 30, 2012	33.21	33.27	32.49	32.79	939,569	-0.36(-1.09%)
Apr 27, 2012	32.38	33.43	32.34	33.15	2,991,863	+0.30(+0.92%)
Apr 26, 2012	33.00	33.35	32.81	32.85	2,191,350	-0.23(-0.69%)
Apr 25, 2012	33.54	33.65	32.94	33.08	1,463,089	-0.01(-0.03%)
Apr 24, 2012	32.37	33.15	32.25	33.09	1,449,689	+0.80(+2.46%)
Apr 23, 2012	32.01	32.54	31.89	32.29	1,729,237	-0.44(-1.36%)
Apr 20, 2012	32.56	33.04	32.47	32.73	2,906,236	-0.67(-2.01%)
Apr 19, 2012	32.84	33.42	32.66	33.41	1,276,782	+0.80(+2.44%)
Apr 18, 2012	32.36	32.73	32.35	32.61	2,779,478	-0.38(-1.15%)
Apr 17, 2012	33.32	33.33	32.73	32.99	1,700,599	+0.01(+0.03%)
Apr 16, 2012	33.26	33.41	32.66	32.98	1,122,581	+0.20(+0.61%)
Apr 13, 2012	32.75	32.97	32.56	32.78	1,402,917	-0.09(-0.26%)
Apr 12, 2012	32.53	33.27	32.53	32.87	1,905,926	+0.26(+0.78%)
Apr 11, 2012	32.04	32.83	32.03	32.61	1,559,445	+1.04(+3.30%)
Apr 10, 2012	31.89	31.97	31.38	31.57	2,310,023	-0.44(-1.36%)
Apr 09, 2012	31.40	32.04	31.12	32.01	1,534,636	+0.12(+0.39%)
Apr 05, 2012	31.86	32.09	31.49	31.88	1,617,397	+0.15(+0.48%)
Apr 04, 2012	31.26	32.38	31.14	31.73	3,370,082	+1.33(+4.39%)
Apr 03, 2012	30.53	30.95	30.06	30.40	1,709,200	-0.13(-0.43%)
Apr 02, 2012	30.77	30.77	29.93	30.53	1,764,016	+0.26(+0.84%)
Mar 30, 2012	30.45	30.45	30.07	30.27	970,101	-0.10(-0.34%)
Mar 29, 2012	29.65	30.42	29.65	30.38	1,285,008	+0.23(+0.75%)
Mar 28, 2012	30.02	30.33	29.94	30.15	1,142,852	-0.16(-0.53%)
Mar 27, 2012	30.56	30.56	30.24	30.31	872,053	-0.25(-0.81%)
Mar 26, 2012	29.82	30.59	29.81	30.56	972,190	+0.83(+2.80%)
Mar 23, 2012	29.62	29.77	29.32	29.72	918,057	+0.33(+1.13%)
Mar 22, 2012	29.19	29.46	28.75	29.39	2,107,640	-0.32(-1.08%)
Mar 21, 2012	29.06	29.99	29.06	29.72	2,566,706	+1.16(+4.08%)
Mar 20, 2012	28.55	29.17	28.24	28.55	712,756	-0.62(-2.11%)
Mar 19, 2012	28.92	29.32	28.92	29.17	686,777	-0.07(-0.23%)
Mar 16, 2012	29.16	29.40	28.64	29.23	1,358,061	+0.08(+0.26%)
Mar 15, 2012	29.16	29.42	28.91	29.16	1,376,556	+0.16(+0.55%)
Mar 14, 2012	28.12	29.03	27.99	29.00	1,739,712	+0.59(+2.07%)
Mar 13, 2012	27.89	28.44	27.64	28.41	674,501	+0.67(+2.42%)
Mar 12, 2012	27.42	27.91	27.42	27.74	993,230	-0.01(-0.03%)
Mar 09, 2012	27.49	27.93	27.41	27.75	485,650	+0.07(+0.24%)
Mar 08, 2012	27.37	27.87	27.24	27.68	461,489	+0.61(+2.24%)
Mar 07, 2012	26.81	27.12	26.70	27.07	1,339,712	+0.17(+0.63%)
Mar 06, 2012	27.52	27.53	26.57	26.90	1,703,381	-1.13(-4.02%)
Mar 05, 2012	28.58	28.59	27.91	28.03	754,760	-0.62(-2.15%)
Mar 02, 2012	28.96	29.20	28.51	28.65	700,179	-0.20(-0.69%)
Mar 01, 2012	28.48	28.97	28.48	28.84	976,800	+0.39(+1.36%)
Feb 29, 2012	28.09	28.63	27.99	28.46	1,293,428	+0.10(+0.37%)
Feb 28, 2012	28.68	28.77	28.19	28.35	1,120,442	-0.32(-1.12%)
Feb 27, 2012	28.70	28.83	28.54	28.67	1,104,035	-0.40(-1.37%)
Feb 24, 2012	29.23	29.23	28.87	29.07	1,471,368	+0.05(+0.16%)
Feb 23, 2012	29.11	29.18	28.70	29.02	717,268	-0.25(-0.84%)
Feb 22, 2012	28.79	29.36	28.78	29.27	546,749	+0.27(+0.95%)
Feb 21, 2012	28.92	29.22	28.81	29.00	359,677	+0.08(+0.26%)
Feb 17, 2012	28.90	29.00	28.78	28.92	895,262	-0.05(-0.16%)
Feb 16, 2012	28.92	28.98	28.68	28.97	1,841,592	+0.09(+0.29%)
Feb 15, 2012	28.63	29.54	28.50	28.88	2,305,109	+1.14(+4.09%)
Feb 14, 2012	28.01	28.03	27.63	27.75	826,772	+0.05(+0.17%)
Feb 13, 2012	27.23	27.73	27.18	27.70	721,039	+0.69(+2.56%)
Feb 10, 2012	26.52	27.03	26.51	27.01	1,125,645	+0.22(+0.81%)
Feb 09, 2012	26.95	26.95	26.47	26.79	1,283,570	-0.15(-0.56%)
Feb 08, 2012	27.36	27.51	26.67	26.94	1,203,491	-0.45(-1.66%)
Feb 07, 2012	27.01	27.59	27.01	27.40	1,904,509	+0.40(+1.47%)
Feb 06, 2012	26.57	27.23	26.55	27.00	806,072	+0.23(+0.85%)
Feb 03, 2012	26.84	26.90	26.35	26.77	1,263,708	+0.41(+1.54%)
Feb 02, 2012	27.41	27.53	26.31	26.36	1,605,921	-0.75(-2.76%)
Feb 01, 2012	26.94	27.22	26.71	27.11	1,022,262	+1.15(+4.45%)
Jan 31, 2012	25.88	26.17	25.58	25.96	1,246,513	+0.27(+1.07%)
Jan 30, 2012	25.52	25.79	25.38	25.68	685,839	-0.29(-1.13%)
Jan 27, 2012	26.25	26.52	25.86	25.98	986,411	-0.27(-1.05%)
Jan 26, 2012	26.32	26.55	26.12	26.25	1,131,895	-0.09(-0.36%)
Jan 25, 2012	25.89	26.43	25.67	26.35	1,572,257	+0.42(+1.61%)
Jan 24, 2012	25.90	26.02	25.82	25.93	852,702	-0.27(-1.05%)
Jan 23, 2012	26.22	26.43	26.03	26.20	644,245	-0.11(-0.43%)
Jan 20, 2012	26.22	26.52	26.18	26.32	626,208	+0.20(+0.76%)
Jan 19, 2012	26.12	26.23	25.88	26.12	1,442,201	-0.01(-0.04%)
Jan 18, 2012	25.32	26.14	25.32	26.13	1,067,195	+0.82(+3.25%)
Jan 17, 2012	25.76	25.81	25.25	25.30	1,424,730	+0.34(+1.37%)
Jan 13, 2012	25.01	25.30	24.78	24.96	1,006,920	-0.48(-1.90%)
Jan 12, 2012	25.44	25.54	25.13	25.45	747,433	+0.16(+0.64%)
Jan 11, 2012	25.02	25.31	24.99	25.28	507,984	+0.27(+1.06%)
Jan 10, 2012	25.16	25.34	24.69	25.02	1,389,227	+0.30(+1.23%)
Jan 09, 2012	24.86	25.07	24.63	24.72	710,223	+0.11(+0.46%)
Jan 06, 2012	24.80	24.87	24.39	24.60	587,210	-0.07(-0.27%)
Jan 05, 2012	24.81	24.87	24.33	24.67	1,407,034	-0.41(-1.62%)
Jan 04, 2012	25.11	25.14	24.49	25.08	1,182,859	+1.20(+5.04%)
Dec 30, 2011	23.90	23.98	23.81	23.87	404,765	-0.03(-0.12%)
Dec 29, 2011	23.64	23.93	23.58	23.90	772,116	+0.28(+1.20%)
Dec 28, 2011	23.47	23.69	23.42	23.62	932,472	-0.03(-0.12%)
Dec 27, 2011	22.98	23.74	22.86	23.65	1,528,784	+0.40(+1.71%)
Dec 23, 2011	23.30	23.36	22.98	23.25	566,229	+0.09(+0.41%)
Dec 21, 2011	23.10	23.23	22.67	23.15	656,943	+0.19(+0.82%)
Dec 20, 2011	22.71	23.10	22.67	22.97	1,033,875	+0.91(+4.12%)
Dec 19, 2011	22.26	22.61	22.01	22.06	544,796	-0.26(-1.15%)
Dec 16, 2011	22.48	22.78	22.03	22.31	1,018,211	-0.09(-0.38%)
Dec 15, 2011	22.55	22.81	22.17	22.40	1,104,367	+0.23(+1.02%)
Dec 14, 2011	22.65	22.72	21.93	22.17	1,088,957	-0.23(-1.01%)
Dec 13, 2011	23.16	23.57	22.30	22.40	1,167,702	-0.59(-2.55%)
Dec 12, 2011	23.10	23.12	22.67	22.98	741,653	-0.43(-1.82%)
Dec 09, 2011	23.44	23.68	23.27	23.41	1,034,739	+0.12(+0.53%)
Dec 08, 2011	23.42	23.52	23.19	23.29	1,237,901	-0.57(-2.38%)
Dec 07, 2011	23.28	23.99	23.07	23.86	1,063,603	+0.13(+0.56%)
Dec 06, 2011	24.01	24.04	23.64	23.72	1,474,161	-0.45(-1.88%)
Dec 05, 2011	24.41	24.41	23.99	24.18	1,211,792	+0.10(+0.43%)
Dec 02, 2011	24.29	24.47	24.04	24.07	1,122,496	-0.08(-0.31%)
Dec 01, 2011	24.24	24.75	23.87	24.15	1,962,580	-0.01(-0.04%)
Nov 30, 2011	24.41	24.50	23.82	24.16	1,980,453	+1.09(+4.72%)
Nov 29, 2011	23.36	24.09	23.04	23.07	1,028,084	-0.45(-1.93%)
Nov 28, 2011	23.14	23.56	23.04	23.52	926,185	+1.00(+4.46%)
Nov 25, 2011	22.12	22.89	22.08	22.52	624,028	+0.78(+3.57%)
Nov 23, 2011	22.77	22.94	21.62	21.74	1,638,231	-1.61(-6.89%)
Nov 22, 2011	23.56	23.61	23.12	23.35	797,016	-0.31(-1.32%)
Nov 21, 2011	23.31	23.74	22.99	23.67	864,667	-0.24(-0.99%)
Nov 18, 2011	24.00	24.10	23.66	23.90	1,273,453	-0.20(-0.82%)
Nov 17, 2011	24.83	24.98	23.84	24.10	797,721	-0.74(-2.97%)
Nov 16, 2011	25.07	25.18	24.78	24.84	1,214,528	-0.47(-1.87%)
Nov 15, 2011	24.98	25.51	24.91	25.31	390,004	+0.15(+0.60%)
Nov 14, 2011	25.28	25.37	24.95	25.16	1,297,863	-0.42(-1.63%)
Nov 11, 2011	25.45	25.70	25.30	25.58	1,041,209	+0.52(+2.08%)
Nov 10, 2011	25.52	25.64	24.87	25.06	1,041,441	-0.01(-0.04%)
Nov 09, 2011	25.63	25.86	24.95	25.07	1,053,977	-1.37(-5.19%)
Nov 08, 2011	26.08	26.50	25.94	26.44	1,529,494	+0.31(+1.20%)
Nov 07, 2011	25.73	26.25	25.58	26.13	2,117,807	+0.62(+2.41%)
Nov 04, 2011	24.01	25.51	23.97	25.51	2,106,697	+0.85(+3.45%)
Nov 03, 2011	25.08	25.56	24.44	24.66	4,110,142	-0.93(-3.63%)
Nov 02, 2011	26.13	26.25	25.50	25.59	1,393,967	-0.21(-0.81%)
Nov 01, 2011	25.13	26.24	25.01	25.80	1,546,400	-0.54(-2.05%)
Oct 31, 2011	27.22	27.40	26.34	26.34	1,578,575	-1.30(-4.69%)
Oct 28, 2011	27.62	27.98	27.49	27.63	1,052,786	+0.01(+0.03%)
Oct 27, 2011	27.25	28.12	27.14	27.62	944,496	+1.31(+4.96%)
Oct 26, 2011	27.35	27.39	26.01	26.32	1,429,855	-0.60(-2.22%)
Oct 25, 2011	26.90	27.40	26.52	26.91	845,884	-0.38(-1.39%)
Oct 24, 2011	26.73	27.43	26.59	27.29	1,145,487	+0.63(+2.38%)
Oct 21, 2011	26.52	26.89	26.38	26.66	1,019,195	+0.66(+2.55%)
Oct 20, 2011	26.42	26.61	25.64	25.99	812,965	-0.58(-2.17%)
Oct 19, 2011	26.13	26.90	25.99	26.57	1,138,973	+0.49(+1.89%)
Oct 18, 2011	25.19	26.29	24.72	26.08	1,197,405	+0.93(+3.69%)
Oct 17, 2011	25.93	25.94	24.91	25.15	1,248,279	-1.06(-4.05%)
Oct 14, 2011	26.39	26.44	25.97	26.21	715,721	+0.23(+0.87%)
Oct 13, 2011	26.22	26.37	25.65	25.99	872,335	-0.29(-1.12%)
Oct 12, 2011	25.59	26.58	25.46	26.28	1,497,972	+0.97(+3.81%)
Oct 11, 2011	25.28	25.68	25.06	25.31	1,258,592	+0.06(+0.22%)
Oct 10, 2011	24.93	25.26	24.48	25.26	1,419,268	+0.78(+3.17%)
Oct 07, 2011	25.30	25.34	24.03	24.48	2,067,333	+0.22(+0.90%)
Oct 06, 2011	24.72	25.04	24.10	24.26	2,770,574	+1.06(+4.57%)
Oct 05, 2011	23.32	23.38	22.55	23.20	1,814,314	-0.03(-0.12%)
Oct 04, 2011	23.04	23.23	22.33	23.23	1,491,367	-0.12(-0.53%)
Oct 03, 2011	23.69	24.25	22.98	23.35	2,486,346	-0.66(-2.76%)
Sep 30, 2011	24.04	24.75	23.79	24.02	1,322,030	-0.44(-1.78%)
Sep 29, 2011	24.79	25.22	24.08	24.45	1,425,835	+0.33(+1.37%)
Sep 28, 2011	24.92	25.61	24.05	24.12	1,921,723	-0.58(-2.34%)
Sep 27, 2011	24.65	25.13	24.21	24.70	1,297,956	+0.69(+2.88%)
Sep 26, 2011	23.85	24.03	23.06	24.01	1,339,795	+0.15(+0.64%)
Sep 23, 2011	23.17	24.16	22.86	23.86	1,842,483	+0.80(+3.49%)
Sep 22, 2011	23.67	23.82	22.56	23.05	1,701,914	-1.55(-6.31%)
Sep 21, 2011	24.25	25.54	24.15	24.60	2,329,516	+0.30(+1.25%)
Sep 20, 2011	24.74	24.90	24.19	24.30	1,090,517	-0.50(-2.02%)
Sep 19, 2011	24.32	24.95	23.99	24.80	788,878	-0.18(-0.72%)
Sep 16, 2011	24.96	25.35	24.57	24.98	1,149,670	-0.06(-0.23%)
Sep 15, 2011	24.89	25.36	24.77	25.04	1,321,750	+0.45(+1.85%)
Sep 14, 2011	23.85	25.02	23.44	24.58	1,737,372	+1.08(+4.59%)
Sep 13, 2011	22.91	23.70	22.60	23.51	992,388	+0.88(+3.89%)
Sep 12, 2011	22.09	22.81	21.91	22.62	965,350	+0.18(+0.80%)
Sep 09, 2011	23.07	23.30	21.98	22.44	1,239,117	-1.21(-5.12%)
Sep 08, 2011	23.85	24.26	23.33	23.66	1,166,052	-0.44(-1.85%)
Sep 07, 2011	23.61	24.11	23.29	24.10	729,718	+0.87(+3.75%)
Sep 06, 2011	22.32	23.39	21.84	23.23	1,349,104	-0.04(-0.16%)
Sep 02, 2011	23.81	23.83	23.17	23.27	1,416,293	-1.00(-4.13%)
Sep 01, 2011	24.22	24.70	23.90	24.27	1,569,651	+0.14(+0.59%)
Aug 31, 2011	24.27	24.70	23.76	24.13	1,273,620	+0.37(+1.55%)
Aug 30, 2011	22.95	23.93	22.70	23.76	1,169,647	+0.78(+3.38%)
Aug 29, 2011	22.46	23.03	22.35	22.98	927,150	+0.73(+3.28%)
Aug 26, 2011	21.68	22.32	21.24	22.26	673,384	+0.38(+1.73%)
Aug 25, 2011	22.29	22.44	21.71	21.88	1,521,494	-0.51(-2.28%)
Aug 24, 2011	22.51	22.80	21.99	22.39	889,744	+0.08(+0.34%)
Aug 23, 2011	21.34	22.34	21.15	22.31	1,262,257	+0.80(+3.70%)
Aug 22, 2011	21.72	21.89	21.30	21.52	1,219,642	+0.26(+1.20%)
Aug 19, 2011	21.28	21.91	21.20	21.26	1,052,075	-0.09(-0.44%)
Aug 18, 2011	21.78	21.84	21.05	21.36	1,390,499	-1.17(-5.21%)
Aug 17, 2011	23.03	23.08	22.44	22.53	1,384,536	-0.06(-0.25%)
Aug 16, 2011	22.57	22.93	22.28	22.59	1,728,111	-0.09(-0.38%)
Aug 15, 2011	22.88	23.06	22.50	22.67	1,122,359	+0.08(+0.34%)
Aug 12, 2011	22.15	22.65	22.09	22.60	1,295,059	+0.44(+1.97%)
Aug 11, 2011	21.93	22.39	21.12	22.16	1,490,574	+0.84(+3.95%)
Aug 10, 2011	21.21	22.60	20.97	21.32	3,654,863	-0.52(-2.38%)
Aug 09, 2011	21.99	21.84	20.44	21.84	6,478,947	+1.58(+7.80%)
Aug 08, 2011	21.99	22.39	19.86	20.26	3,585,171	-3.24(-13.78%)
Aug 05, 2011	24.50	24.82	22.03	23.50	4,768,970	-0.47(-1.97%)
Aug 04, 2011	26.17	26.39	23.94	23.97	3,098,269	-2.61(-9.83%)
Aug 03, 2011	26.97	27.19	25.85	26.58	2,587,000	-0.32(-1.20%)
Aug 02, 2011	27.35	27.83	26.88	26.90	1,896,585	-0.71(-2.57%)
Aug 01, 2011	28.65	29.00	27.30	27.61	3,548,314	-0.33(-1.19%)
Jul 29, 2011	26.51	28.59	25.89	27.94	4,135,525	+2.30(+8.97%)
Jul 28, 2011	26.26	26.27	25.54	25.64	1,842,663	-0.67(-2.55%)
Jul 27, 2011	26.91	27.01	26.18	26.32	2,301,271	-1.05(-3.84%)
Jul 26, 2011	27.83	27.83	27.32	27.37	1,075,097	-0.42(-1.50%)
Jul 25, 2011	27.88	28.08	27.67	27.78	1,094,107	-0.30(-1.08%)
Jul 22, 2011	28.39	28.39	28.00	28.09	844,818	-0.11(-0.40%)
Jul 21, 2011	27.73	28.30	27.73	28.20	851,288	+0.70(+2.55%)
Jul 20, 2011	27.14	27.58	26.97	27.50	1,710,059	+0.52(+1.93%)
Jul 19, 2011	27.32	27.49	26.96	26.98	1,177,931	-0.17(-0.63%)
Jul 18, 2011	27.51	27.65	26.97	27.15	1,392,893	-0.56(-2.02%)
Jul 15, 2011	27.81	28.00	27.41	27.71	1,182,122	-0.08(-0.27%)
Jul 14, 2011	28.14	28.17	27.42	27.78	2,365,192	-0.35(-1.24%)
Jul 13, 2011	27.82	28.53	27.60	28.13	1,417,923	+0.55(+1.99%)
Jul 12, 2011	27.63	28.18	27.56	27.59	1,578,332	-0.18(-0.65%)
Jul 11, 2011	28.16	28.34	27.69	27.77	1,257,561	-0.98(-3.42%)
Jul 08, 2011	29.17	29.20	28.24	28.75	1,048,197	-0.81(-2.75%)
Jul 07, 2011	29.81	29.98	29.54	29.56	830,143	+0.00(+0.00%)
Jul 06, 2011	29.42	29.64	29.38	29.56	1,351,666	+0.09(+0.29%)
Jul 05, 2011	29.40	29.93	29.17	29.48	1,050,430	-0.04(-0.13%)
Jul 01, 2011	29.34	29.60	29.09	29.52	950,425	+0.38(+1.30%)
Jun 30, 2011	28.69	29.21	28.66	29.14	1,131,528	+0.66(+2.33%)
Jun 29, 2011	29.27	29.29	28.34	28.48	2,258,769	-0.55(-1.89%)
Jun 28, 2011	28.76	29.23	28.68	29.02	1,416,200	+0.68(+2.40%)
Jun 27, 2011	28.40	28.53	28.13	28.34	1,421,249	-0.16(-0.56%)
Jun 24, 2011	28.83	28.95	28.43	28.50	658,798	-0.17(-0.59%)
Jun 23, 2011	28.54	28.81	28.22	28.67	1,121,118	-0.27(-0.92%)
Jun 22, 2011	28.85	29.38	28.69	28.94	1,150,998	+0.03(+0.10%)
Jun 21, 2011	29.72	29.91	28.47	28.91	1,858,466	-0.75(-2.52%)
Jun 20, 2011	29.72	29.80	29.59	29.66	1,340,405	-0.35(-1.17%)
Jun 17, 2011	29.72	30.08	29.38	30.01	1,115,045	+0.70(+2.39%)
Jun 16, 2011	29.83	30.04	29.25	29.31	1,045,915	-0.64(-2.15%)
Jun 15, 2011	30.14	30.52	29.81	29.95	1,139,596	-0.45(-1.49%)
Jun 14, 2011	29.59	30.55	29.59	30.41	2,115,861	+1.10(+3.75%)
Jun 13, 2011	29.03	29.36	28.98	29.31	887,859	+0.44(+1.51%)
Jun 10, 2011	29.23	29.44	28.83	28.87	575,408	-0.29(-1.01%)
Jun 09, 2011	28.78	29.20	28.73	29.17	1,275,840	+0.44(+1.52%)
Jun 08, 2011	29.14	29.23	28.65	28.73	806,206	-0.49(-1.68%)
Jun 07, 2011	29.74	29.90	29.17	29.22	1,048,429	-0.23(-0.77%)
Jun 06, 2011	29.83	29.83	29.30	29.45	1,124,710	-0.43(-1.43%)