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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	29.20	29.43	28.99	29.25	1,265,021	-0.19(-0.65%)
Jan 30, 2014	30.10	30.17	29.27	29.44	745,175	-0.20(-0.68%)
Jan 29, 2014	29.96	30.03	29.54	29.65	1,571,794	-0.77(-2.54%)
Jan 28, 2014	29.98	30.54	29.87	30.42	1,669,264	+0.36(+1.21%)
Jan 27, 2014	29.79	30.25	29.52	30.05	1,329,261	-0.44(-1.44%)
Jan 24, 2014	31.42	31.42	30.37	30.49	1,244,615	-1.09(-3.44%)
Jan 23, 2014	31.50	31.84	31.33	31.58	1,243,011	-0.62(-1.92%)
Jan 22, 2014	32.30	32.41	31.89	32.20	695,864	+0.03(+0.09%)
Jan 21, 2014	31.46	32.17	31.41	32.17	1,024,414	-0.11(-0.35%)
Jan 17, 2014	32.67	32.29	32.29	32.29	649,484	-0.60(-1.83%)
Jan 16, 2014	32.59	33.16	32.47	32.89	1,231,549	+0.10(+0.32%)
Jan 15, 2014	32.14	32.93	32.12	32.78	1,541,063	+0.64(+1.99%)
Jan 14, 2014	31.71	32.29	31.61	32.14	1,366,898	+1.05(+3.37%)
Jan 13, 2014	31.60	31.85	30.99	31.09	1,526,462	+0.08(+0.25%)
Jan 10, 2014	30.62	31.08	30.59	31.02	1,991,658	+0.58(+1.91%)
Jan 09, 2014	30.66	30.74	30.26	30.44	2,632,970	-0.56(-1.81%)
Jan 08, 2014	31.05	31.18	30.69	31.00	803,202	-0.02(-0.06%)
Jan 07, 2014	31.15	31.43	30.90	31.02	801,712	+0.28(+0.90%)
Jan 06, 2014	30.77	30.85	30.53	30.74	811,334	-0.27(-0.86%)
Jan 03, 2014	30.65	31.08	30.65	31.01	808,462	+0.38(+1.24%)
Jan 02, 2014	30.62	30.79	30.36	30.63	595,212	-0.05(-0.16%)
Dec 31, 2013	30.62	30.67	30.67	30.67	310,317	-0.03(-0.09%)
Dec 30, 2013	30.73	30.90	30.60	30.70	506,358	-0.09(-0.28%)
Dec 27, 2013	30.71	31.00	30.59	30.79	562,974	+0.16(+0.53%)
Dec 26, 2013	30.30	30.70	30.23	30.63	1,652,623	+0.58(+1.94%)
Dec 24, 2013	29.89	30.28	29.64	30.05	545,806	-0.10(-0.35%)
Dec 23, 2013	30.47	30.50	30.12	30.15	369,267	+0.31(+1.02%)
Dec 20, 2013	29.75	30.30	29.43	29.85	1,009,491	+0.19(+0.64%)
Dec 19, 2013	29.89	30.06	29.55	29.65	973,257	-0.74(-2.45%)
Dec 18, 2013	30.40	31.08	29.97	30.40	2,706,867	-0.12(-0.41%)
Dec 17, 2013	30.49	31.09	30.42	30.52	1,595,157	+0.08(+0.25%)
Dec 16, 2013	30.10	30.68	30.10	30.45	1,417,247	+0.51(+1.71%)
Dec 13, 2013	29.48	30.01	29.43	29.93	1,982,494	+0.55(+1.87%)
Dec 12, 2013	30.21	30.21	28.78	29.38	1,586,068	+0.75(+2.62%)
Dec 11, 2013	29.03	29.12	28.54	28.63	806,314	+0.05(+0.17%)
Dec 10, 2013	28.74	28.84	28.43	28.59	649,506	-0.09(-0.30%)
Dec 09, 2013	28.90	28.93	28.59	28.67	675,962	+0.10(+0.37%)
Dec 06, 2013	28.22	28.71	28.00	28.57	709,244	+0.71(+2.55%)
Dec 05, 2013	27.89	28.56	27.80	27.86	728,927	-0.13(-0.47%)
Dec 04, 2013	28.29	28.39	27.67	27.99	1,813,551	-0.50(-1.77%)
Dec 03, 2013	29.14	29.43	28.41	28.49	1,566,191	-0.94(-3.19%)
Dec 02, 2013	29.74	29.90	28.92	29.43	1,687,852	+0.01(+0.03%)
Nov 29, 2013	29.70	29.70	29.29	29.42	484,637	+0.06(+0.19%)
Nov 27, 2013	29.17	29.51	28.81	29.36	1,028,419	+0.72(+2.52%)
Nov 26, 2013	29.07	29.41	28.63	28.64	1,278,331	-1.01(-3.39%)
Nov 25, 2013	29.78	30.04	29.59	29.65	904,832	+0.03(+0.10%)
Nov 22, 2013	29.47	29.70	29.41	29.62	635,557	+0.08(+0.26%)
Nov 21, 2013	29.59	29.77	29.15	29.54	892,188	+0.25(+0.84%)
Nov 20, 2013	29.60	29.87	29.04	29.30	1,215,434	-0.33(-1.12%)
Nov 19, 2013	30.39	30.71	29.50	29.63	1,454,474	-0.66(-2.19%)
Nov 18, 2013	29.47	30.72	29.47	30.29	1,906,070	+0.95(+3.23%)
Nov 15, 2013	29.55	29.86	29.34	29.34	1,332,255	-0.40(-1.34%)
Nov 14, 2013	29.45	29.97	29.39	29.74	2,032,856	+0.14(+0.48%)
Nov 12, 2013	28.87	29.88	28.85	29.60	2,356,566	+0.43(+1.46%)
Nov 11, 2013	29.15	29.55	28.96	29.17	2,475,451	-0.12(-0.42%)
Nov 08, 2013	28.45	29.37	28.44	29.30	2,751,121	+0.72(+2.52%)
Nov 07, 2013	28.15	28.83	28.04	28.58	3,152,478	+0.69(+2.48%)
Nov 06, 2013	28.23	28.30	27.67	27.88	1,673,084	-0.54(-1.90%)
Nov 05, 2013	28.30	28.98	28.14	28.42	5,805,696	+0.39(+1.39%)
Nov 04, 2013	28.47	28.52	27.94	28.04	1,323,086	-0.16(-0.57%)