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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	30.61	31.42	30.61	31.21	2,160,718	+0.23(+0.73%)
Jan 30, 2013	30.91	31.10	30.55	30.98	1,086,235	+0.15(+0.49%)
Jan 29, 2013	30.61	31.11	30.61	30.83	1,359,205	+0.33(+1.09%)
Jan 28, 2013	30.15	30.61	30.10	30.50	1,936,515	+0.21(+0.69%)
Jan 25, 2013	29.35	30.33	29.30	30.29	1,375,307	+0.80(+2.70%)
Jan 24, 2013	30.16	30.20	29.07	29.50	3,277,465	+2.46(+9.10%)
Jan 23, 2013	27.00	27.15	26.84	27.04	676,557	+0.27(+0.99%)
Jan 22, 2013	26.62	26.91	26.44	26.77	1,034,028	+0.52(+1.98%)
Jan 18, 2013	26.17	26.50	26.08	26.25	773,017	+0.10(+0.40%)
Jan 17, 2013	26.19	26.44	25.74	26.15	1,383,126	+0.02(+0.07%)
Jan 16, 2013	26.52	26.63	26.06	26.13	1,033,090	-0.63(-2.37%)
Jan 15, 2013	26.45	26.76	26.44	26.76	1,013,464	+0.26(+0.96%)
Jan 14, 2013	26.73	26.80	26.27	26.51	1,043,546	+0.65(+2.53%)
Jan 11, 2013	26.17	26.21	25.84	25.85	667,797	-0.44(-1.66%)
Jan 10, 2013	26.24	26.37	25.94	26.29	850,280	+0.09(+0.33%)
Jan 09, 2013	25.24	26.22	25.24	26.20	1,323,548	+0.83(+3.28%)
Jan 08, 2013	26.18	26.28	25.11	25.37	1,803,200	-1.47(-5.47%)
Jan 07, 2013	26.53	27.09	26.41	26.84	596,911	+0.30(+1.14%)
Jan 04, 2013	26.63	27.06	26.42	26.53	1,086,252	-0.66(-2.44%)
Jan 03, 2013	27.24	27.53	27.12	27.20	902,855	-0.29(-1.07%)
Jan 02, 2013	27.26	27.50	26.99	27.49	1,125,853	+0.50(+1.86%)
Dec 31, 2012	26.57	27.04	26.40	26.99	494,485	+0.33(+1.24%)
Dec 28, 2012	26.35	26.80	26.25	26.66	803,761	+0.00(+0.00%)
Dec 27, 2012	26.65	26.79	26.37	26.66	1,012,124	+0.18(+0.68%)
Dec 26, 2012	26.47	26.78	26.39	26.48	568,155	+0.31(+1.19%)
Dec 24, 2012	26.10	26.21	25.96	26.17	178,718	-0.06(-0.22%)
Dec 21, 2012	26.02	26.40	25.79	26.22	1,068,059	+0.14(+0.54%)
Dec 20, 2012	25.28	26.18	25.08	26.08	930,712	+0.85(+3.38%)
Dec 19, 2012	25.16	25.46	24.88	25.23	979,526	-0.09(-0.37%)
Dec 18, 2012	24.42	25.38	24.39	25.32	1,058,449	+1.09(+4.49%)
Dec 17, 2012	23.69	24.24	23.60	24.23	1,014,765	+0.90(+3.85%)
Dec 14, 2012	23.86	23.93	23.17	23.33	1,556,747	-0.43(-1.79%)
Dec 13, 2012	24.10	24.21	23.65	23.76	831,949	-0.67(-2.75%)
Dec 12, 2012	24.38	24.72	24.28	24.43	1,093,469	-0.34(-1.38%)
Dec 11, 2012	24.73	25.01	24.71	24.77	643,498	+0.24(+0.96%)
Dec 10, 2012	24.44	24.57	24.37	24.54	567,687	+0.01(+0.04%)
Dec 07, 2012	24.20	24.54	24.15	24.53	822,993	+0.43(+1.77%)
Dec 06, 2012	23.00	24.31	22.98	24.10	2,380,372	-0.39(-1.59%)
Dec 05, 2012	24.36	24.73	24.22	24.49	1,109,047	+0.38(+1.57%)
Dec 04, 2012	24.21	24.25	23.93	24.11	776,409	+0.51(+2.17%)
Nov 30, 2012	23.54	23.83	23.30	23.60	3,058,842	-0.17(-0.72%)
Nov 29, 2012	24.91	24.94	23.69	23.77	2,014,421	-1.31(-5.21%)
Nov 28, 2012	25.11	25.28	24.64	25.08	1,739,422	-0.57(-2.21%)
Nov 27, 2012	25.78	25.86	25.53	25.64	884,113	+0.13(+0.52%)
Nov 26, 2012	25.58	25.64	25.44	25.51	661,141	-0.19(-0.74%)
Nov 23, 2012	25.77	25.92	25.50	25.70	475,467	+0.03(+0.11%)
Nov 21, 2012	25.34	25.67	25.28	25.67	924,683	+0.47(+1.88%)
Nov 20, 2012	25.15	25.29	24.91	25.20	641,230	+0.03(+0.11%)
Nov 19, 2012	25.29	25.42	24.96	25.17	710,667	+0.23(+0.91%)
Nov 16, 2012	24.93	25.01	24.72	24.94	1,016,027	-0.06(-0.23%)
Nov 15, 2012	25.00	25.28	24.87	25.00	746,008	-0.17(-0.68%)
Nov 14, 2012	26.23	26.26	25.12	25.17	1,005,260	-0.48(-1.88%)
Nov 13, 2012	25.74	26.06	25.56	25.65	681,343	-0.27(-1.06%)
Nov 12, 2012	26.04	26.11	25.84	25.93	377,285	-0.01(-0.04%)
Nov 09, 2012	26.36	26.50	25.86	25.94	797,694	-0.12(-0.47%)
Nov 08, 2012	26.80	26.87	26.01	26.06	1,018,417	-0.63(-2.38%)
Nov 07, 2012	26.70	26.98	26.26	26.70	1,341,374	-0.09(-0.35%)
Nov 06, 2012	26.48	26.89	26.33	26.79	686,056	+0.33(+1.25%)
Nov 05, 2012	26.24	26.49	26.10	26.46	635,589	+0.40(+1.53%)
Nov 02, 2012	26.68	26.68	25.99	26.06	600,503	-0.37(-1.40%)