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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.21	33.27	32.49	32.79	939,569	-0.36(-1.09%)
Apr 27, 2012	32.38	33.43	32.34	33.15	2,991,863	+0.30(+0.92%)
Apr 26, 2012	33.00	33.35	32.81	32.85	2,191,350	-0.23(-0.69%)
Apr 25, 2012	33.54	33.65	32.94	33.08	1,463,089	-0.01(-0.03%)
Apr 24, 2012	32.37	33.15	32.25	33.09	1,449,689	+0.80(+2.46%)
Apr 23, 2012	32.01	32.54	31.89	32.29	1,729,237	-0.44(-1.36%)
Apr 20, 2012	32.56	33.04	32.47	32.73	2,906,236	-0.67(-2.01%)
Apr 19, 2012	32.84	33.42	32.66	33.41	1,276,782	+0.80(+2.44%)
Apr 18, 2012	32.36	32.73	32.35	32.61	2,779,478	-0.38(-1.15%)
Apr 17, 2012	33.32	33.33	32.73	32.99	1,700,599	+0.01(+0.03%)
Apr 16, 2012	33.26	33.41	32.66	32.98	1,122,581	+0.20(+0.61%)
Apr 13, 2012	32.75	32.97	32.56	32.78	1,402,917	-0.09(-0.26%)
Apr 12, 2012	32.53	33.27	32.53	32.87	1,905,926	+0.26(+0.78%)
Apr 11, 2012	32.04	32.83	32.03	32.61	1,559,445	+1.04(+3.30%)
Apr 10, 2012	31.89	31.97	31.38	31.57	2,310,023	-0.44(-1.36%)
Apr 09, 2012	31.40	32.04	31.12	32.01	1,534,636	+0.12(+0.39%)
Apr 05, 2012	31.86	32.09	31.49	31.88	1,617,397	+0.15(+0.48%)
Apr 04, 2012	31.26	32.38	31.14	31.73	3,370,082	+1.33(+4.39%)
Apr 03, 2012	30.53	30.95	30.06	30.40	1,709,200	-0.13(-0.43%)
Apr 02, 2012	30.77	30.77	29.93	30.53	1,764,016	+0.26(+0.84%)
Mar 30, 2012	30.45	30.45	30.07	30.27	970,101	-0.10(-0.34%)
Mar 29, 2012	29.65	30.42	29.65	30.38	1,285,008	+0.23(+0.75%)
Mar 28, 2012	30.02	30.33	29.94	30.15	1,142,852	-0.16(-0.53%)
Mar 27, 2012	30.56	30.56	30.24	30.31	872,053	-0.25(-0.81%)
Mar 26, 2012	29.82	30.59	29.81	30.56	972,190	+0.83(+2.80%)
Mar 23, 2012	29.62	29.77	29.32	29.72	918,057	+0.33(+1.13%)
Mar 22, 2012	29.19	29.46	28.75	29.39	2,107,640	-0.32(-1.08%)
Mar 21, 2012	29.06	29.99	29.06	29.72	2,566,706	+1.16(+4.08%)
Mar 20, 2012	28.55	29.17	28.24	28.55	712,756	-0.62(-2.11%)
Mar 19, 2012	28.92	29.32	28.92	29.17	686,777	-0.07(-0.23%)
Mar 16, 2012	29.16	29.40	28.64	29.23	1,358,061	+0.08(+0.26%)
Mar 15, 2012	29.16	29.42	28.91	29.16	1,376,556	+0.16(+0.55%)
Mar 14, 2012	28.12	29.03	27.99	29.00	1,739,712	+0.59(+2.07%)
Mar 13, 2012	27.89	28.44	27.64	28.41	674,501	+0.67(+2.42%)
Mar 12, 2012	27.42	27.91	27.42	27.74	993,230	-0.01(-0.03%)
Mar 09, 2012	27.49	27.93	27.41	27.75	485,650	+0.07(+0.24%)
Mar 08, 2012	27.37	27.87	27.24	27.68	461,489	+0.61(+2.24%)
Mar 07, 2012	26.81	27.12	26.70	27.07	1,339,712	+0.17(+0.63%)
Mar 06, 2012	27.52	27.53	26.57	26.90	1,703,381	-1.13(-4.02%)
Mar 05, 2012	28.58	28.59	27.91	28.03	754,760	-0.62(-2.15%)
Mar 02, 2012	28.96	29.20	28.51	28.65	700,179	-0.20(-0.69%)
Mar 01, 2012	28.48	28.97	28.48	28.84	976,800	+0.39(+1.36%)
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%)