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

Historical Prices

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