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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2011	30.09	30.34	29.74	29.88	1,185,092	+0.40(+1.35%)
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%)