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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.36	26.65	26.03	26.42	543,677	+0.14(+0.54%)
Oct 26, 2012	26.12	26.28	26.28	26.28	860,197	+0.01(+0.04%)
Oct 25, 2012	26.48	26.55	25.90	26.27	708,946	+0.02(+0.07%)
Oct 24, 2012	27.26	27.26	26.19	26.25	993,082	-0.43(-1.60%)
Oct 23, 2012	26.47	26.86	26.16	26.68	1,115,959	+0.20(+0.75%)
Oct 19, 2012	26.64	26.76	26.32	26.48	1,092,669	-0.18(-0.67%)
Oct 18, 2012	26.27	26.73	26.15	26.66	886,242	+0.27(+1.04%)
Oct 17, 2012	26.56	26.78	26.32	26.38	1,083,640	-0.09(-0.32%)
Oct 16, 2012	26.35	26.72	26.21	26.47	770,825	+0.52(+2.01%)
Oct 15, 2012	26.32	26.41	25.94	25.95	1,433,042	-0.24(-0.90%)
Oct 12, 2012	26.23	26.42	26.00	26.18	584,688	+0.09(+0.33%)
Oct 11, 2012	26.35	26.41	26.09	26.10	2,131,916	+0.27(+1.06%)
Oct 10, 2012	25.56	26.03	25.56	25.82	1,712,583	+0.29(+1.15%)
Oct 09, 2012	25.38	25.63	25.10	25.53	881,004	+0.27(+1.05%)
Oct 08, 2012	25.08	25.37	24.84	25.27	1,199,103	+0.18(+0.72%)
Oct 05, 2012	24.59	25.20	24.56	25.09	2,123,196	+0.85(+3.52%)
Oct 04, 2012	23.94	24.41	23.81	24.23	1,766,166	+0.41(+1.71%)
Oct 03, 2012	24.73	24.75	23.73	23.83	3,401,601	-0.99(-4.00%)
Oct 02, 2012	25.90	25.94	24.72	24.82	1,816,334	-0.88(-3.43%)
Oct 01, 2012	25.28	25.86	25.22	25.70	1,150,436	+0.50(+1.99%)
Sep 28, 2012	25.09	25.46	24.75	25.20	1,045,550	+0.02(+0.08%)
Sep 27, 2012	25.00	25.23	24.68	25.18	645,462	+0.41(+1.64%)
Sep 26, 2012	24.57	24.88	24.41	24.77	1,156,891	+0.01(+0.04%)
Sep 25, 2012	25.40	25.46	24.66	24.76	1,094,900	-0.35(-1.39%)
Sep 24, 2012	25.31	25.32	24.84	25.11	1,556,965	-0.45(-1.78%)
Sep 21, 2012	25.83	26.00	25.56	25.57	1,148,903	-0.08(-0.30%)
Sep 20, 2012	25.93	26.01	25.60	25.64	1,476,917	-0.43(-1.63%)
Sep 19, 2012	26.14	26.41	25.97	26.07	797,149	-0.06(-0.22%)
Sep 18, 2012	26.45	26.66	26.06	26.13	1,112,282	-0.48(-1.81%)
Sep 17, 2012	26.65	26.87	26.48	26.61	794,402	-0.27(-1.02%)
Sep 14, 2012	27.05	27.85	26.66	26.88	1,917,846	+0.05(+0.18%)
Sep 13, 2012	25.87	26.89	25.54	26.84	2,070,294	+1.13(+4.38%)
Sep 12, 2012	25.71	25.78	25.43	25.71	499,825	+0.29(+1.15%)
Sep 11, 2012	25.56	25.76	25.37	25.42	512,734	-0.16(-0.63%)
Sep 10, 2012	25.64	25.76	25.55	25.58	651,291	-0.27(-1.06%)
Sep 07, 2012	25.56	26.17	25.46	25.85	559,762	+0.28(+1.11%)
Sep 06, 2012	24.94	25.62	24.87	25.57	692,487	+0.62(+2.47%)
Sep 05, 2012	25.59	25.59	24.86	24.95	608,299	-0.47(-1.86%)
Sep 04, 2012	25.66	25.68	25.21	25.43	870,269	-0.09(-0.33%)
Aug 31, 2012	24.90	25.56	24.78	25.51	814,483	+0.74(+2.98%)
Aug 30, 2012	24.63	24.86	24.61	24.77	704,169	-0.07(-0.27%)
Aug 29, 2012	25.17	25.20	24.67	24.84	524,819	-0.38(-1.50%)
Aug 27, 2012	25.58	25.59	25.11	25.22	1,166,838	+0.01(+0.04%)
Aug 24, 2012	24.86	25.34	24.63	25.21	764,680	+0.35(+1.41%)
Aug 23, 2012	25.01	25.47	24.73	24.86	944,044	-0.35(-1.39%)
Aug 22, 2012	25.44	25.63	24.86	25.21	862,132	-0.35(-1.37%)
Aug 21, 2012	25.99	26.09	25.38	25.56	798,493	-0.14(-0.55%)
Aug 20, 2012	25.51	25.72	25.27	25.70	840,484	-0.08(-0.29%)
Aug 17, 2012	25.47	25.79	25.25	25.78	865,882	+0.44(+1.72%)
Aug 16, 2012	25.33	25.52	24.93	25.34	1,079,818	+0.45(+1.83%)
Aug 15, 2012	24.44	24.96	24.33	24.89	809,970	+0.52(+2.14%)
Aug 14, 2012	24.45	24.70	24.24	24.37	858,301	+0.04(+0.16%)
Aug 13, 2012	24.49	24.50	24.17	24.33	821,784	-0.39(-1.57%)
Aug 10, 2012	24.39	24.79	24.31	24.72	708,507	+0.19(+0.77%)
Aug 09, 2012	24.45	24.79	24.33	24.53	679,849	+0.00(+0.00%)
Aug 08, 2012	24.32	24.64	24.25	24.53	734,306	+0.17(+0.70%)
Aug 07, 2012	24.01	24.47	23.76	24.36	1,025,577	+0.68(+2.88%)
Aug 06, 2012	23.44	23.96	23.39	23.68	1,178,922	+0.34(+1.46%)
Aug 03, 2012	23.15	23.56	22.99	23.33	2,025,504	+0.73(+3.22%)
Aug 02, 2012	23.09	23.28	22.44	22.61	1,577,822	-0.69(-2.97%)