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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	24.77	24.96	23.84	24.03	2,242,151	+0.14(+0.59%)
Jul 30, 2012	23.89	24.11	23.65	23.88	1,108,123	-0.13(-0.55%)
Jul 27, 2012	24.04	24.31	23.59	24.02	1,574,600	+0.27(+1.12%)
Jul 26, 2012	23.65	23.87	23.07	23.75	1,938,698	+0.56(+2.41%)
Jul 25, 2012	23.67	23.71	23.15	23.19	1,149,819	-0.33(-1.41%)
Jul 24, 2012	23.84	23.90	23.31	23.52	1,491,107	-0.46(-1.93%)
Jul 23, 2012	23.60	24.30	23.33	23.99	1,573,985	-0.19(-0.78%)
Jul 20, 2012	23.92	24.26	23.83	24.18	1,768,230	-0.02(-0.08%)
Jul 19, 2012	23.44	24.30	23.40	24.20	1,653,895	+0.69(+2.94%)
Jul 18, 2012	22.90	23.53	22.82	23.51	1,136,863	+0.28(+1.22%)
Jul 17, 2012	23.40	23.42	22.97	23.22	2,713,255	+0.59(+2.59%)
Jul 16, 2012	22.99	23.02	22.60	22.63	1,508,788	-0.48(-2.09%)
Jul 13, 2012	22.49	23.18	22.34	23.12	2,057,094	+0.78(+3.47%)
Jul 12, 2012	21.62	22.57	21.37	22.34	3,155,915	+0.51(+2.34%)
Jul 11, 2012	23.36	23.43	21.71	21.83	3,835,743	-1.77(-7.50%)
Jul 10, 2012	25.01	25.03	23.52	23.60	2,671,272	-1.01(-4.12%)
Jul 09, 2012	24.88	24.98	24.52	24.61	689,047	-0.25(-0.99%)
Jul 06, 2012	25.31	25.35	24.67	24.86	1,231,800	-0.70(-2.74%)
Jul 05, 2012	25.94	25.94	24.99	25.56	1,910,460	+0.27(+1.09%)
Jul 03, 2012	25.27	25.30	24.91	25.28	636,281	+0.09(+0.34%)
Jul 02, 2012	25.09	25.21	24.69	25.20	948,945	+0.09(+0.34%)
Jun 29, 2012	24.93	25.18	24.64	25.11	1,064,772	+0.84(+3.47%)
Jun 28, 2012	23.85	24.46	23.85	24.27	882,133	+0.29(+1.22%)
Jun 27, 2012	23.85	24.11	23.62	23.98	1,188,185	+0.40(+1.69%)
Jun 26, 2012	23.76	23.89	23.51	23.58	1,424,892	-0.37(-1.54%)
Jun 25, 2012	24.40	24.49	23.94	23.95	1,443,675	-0.77(-3.10%)
Jun 22, 2012	25.29	25.34	24.50	24.72	1,071,219	-0.03(-0.11%)
Jun 21, 2012	24.92	25.27	24.58	24.75	1,298,997	-0.67(-2.64%)
Jun 20, 2012	25.75	25.91	25.17	25.42	1,000,461	-0.45(-1.76%)
Jun 19, 2012	25.61	26.11	25.46	25.87	904,157	+0.43(+1.67%)
Jun 18, 2012	24.68	25.52	24.68	25.45	773,517	+0.14(+0.56%)
Jun 15, 2012	25.34	25.44	25.14	25.30	597,219	-0.02(-0.07%)
Jun 14, 2012	25.66	25.68	25.21	25.32	1,009,973	+0.03(+0.11%)
Jun 13, 2012	26.15	26.15	25.19	25.29	1,165,249	-0.36(-1.40%)
Jun 12, 2012	25.54	25.69	25.23	25.65	1,606,704	+0.39(+1.54%)
Jun 11, 2012	26.08	26.09	25.24	25.27	931,608	-0.66(-2.56%)
Jun 08, 2012	25.86	26.02	25.73	25.93	896,056	-0.28(-1.08%)
Jun 07, 2012	26.63	26.80	26.21	26.21	716,094	-0.18(-0.68%)
Jun 06, 2012	25.72	26.45	25.62	26.39	1,639,685	+0.65(+2.54%)
Jun 05, 2012	25.82	25.86	25.60	25.74	1,006,243	+0.11(+0.44%)
Jun 04, 2012	26.17	26.17	25.47	25.63	1,329,175	-0.23(-0.88%)
Jun 01, 2012	26.34	26.51	25.82	25.85	1,063,433	-0.84(-3.16%)
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%)