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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)