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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.47	34.81	34.38	34.76	1,028,226	+0.17(+0.50%)
May 29, 2014	34.77	34.83	34.46	34.59	565,299	+0.30(+0.87%)
May 28, 2014	34.24	34.42	34.13	34.29	625,261	+0.24(+0.70%)
May 27, 2014	33.60	34.13	33.50	34.05	1,279,508	+0.53(+1.57%)
May 23, 2014	33.20	33.52	33.52	33.52	1,015,865	+0.54(+1.63%)
May 22, 2014	32.93	33.04	32.84	32.99	797,720	+0.28(+0.85%)
May 21, 2014	32.84	32.94	32.44	32.71	1,301,867	+0.31(+0.95%)
May 20, 2014	32.53	33.00	32.33	32.40	2,085,451	+0.18(+0.57%)
May 19, 2014	32.12	32.38	32.12	32.22	619,425	-0.12(-0.39%)
May 16, 2014	32.52	32.52	32.19	32.34	430,614	+0.02(+0.06%)
May 15, 2014	32.78	33.01	32.24	32.32	967,638	-0.41(-1.26%)
May 14, 2014	33.04	33.17	32.73	32.74	717,993	-0.35(-1.07%)
May 13, 2014	33.05	33.28	32.95	33.09	882,562	-0.04(-0.12%)
May 12, 2014	33.03	33.32	32.80	33.13	1,010,919	+0.27(+0.82%)
May 09, 2014	33.35	33.46	32.85	32.86	597,354	-0.53(-1.58%)
May 08, 2014	33.59	33.89	33.36	33.39	889,341	-0.16(-0.49%)
May 07, 2014	33.49	33.75	33.06	33.55	1,214,854	+0.19(+0.57%)
May 06, 2014	33.18	33.49	33.02	33.36	2,292,930	+0.29(+0.87%)
May 05, 2014	33.22	33.48	32.80	33.07	706,836	-0.41(-1.23%)
May 02, 2014	33.10	33.72	32.86	33.49	911,701	+0.47(+1.42%)
May 01, 2014	33.11	33.34	32.82	33.02	731,264	+0.02(+0.06%)
Apr 30, 2014	33.45	33.67	32.54	33.00	1,762,615	-0.10(-0.29%)
Apr 29, 2014	33.03	33.59	32.67	33.09	1,977,591	+0.69(+2.13%)
Apr 28, 2014	32.59	32.65	31.82	32.40	1,579,969	-0.25(-0.76%)
Apr 25, 2014	32.54	32.91	32.29	32.65	1,525,842	+0.01(+0.03%)
Apr 24, 2014	33.05	33.05	32.39	32.64	654,037	-0.12(-0.38%)
Apr 23, 2014	32.35	32.91	31.97	32.76	1,282,490	+0.59(+1.84%)
Apr 22, 2014	33.04	33.15	32.09	32.17	2,269,679	-1.48(-4.40%)
Apr 21, 2014	34.73	34.73	33.42	33.65	489,591	+0.38(+1.15%)
Apr 17, 2014	33.06	33.27	33.27	33.27	1,631,155	+0.31(+0.93%)
Apr 16, 2014	32.58	33.35	32.48	32.96	1,218,883	+0.77(+2.41%)
Apr 15, 2014	32.55	32.72	31.66	32.19	1,287,819	-0.52(-1.58%)
Apr 14, 2014	33.21	33.21	32.60	32.71	829,353	-0.40(-1.21%)
Apr 11, 2014	33.16	33.43	32.95	33.11	759,615	-0.08(-0.23%)
Apr 10, 2014	33.78	33.84	33.16	33.18	780,847	-0.48(-1.42%)
Apr 09, 2014	33.02	33.93	32.91	33.66	1,166,794	+0.43(+1.29%)
Apr 08, 2014	33.94	34.03	33.12	33.23	668,215	-0.07(-0.20%)
Apr 07, 2014	33.61	33.64	33.06	33.30	989,667	-0.37(-1.11%)
Apr 04, 2014	34.50	34.88	33.66	33.67	1,373,397	-0.26(-0.76%)
Apr 03, 2014	34.26	34.26	33.72	33.93	839,790	-0.33(-0.98%)
Apr 02, 2014	34.41	34.56	34.10	34.26	1,221,739	+0.01(+0.03%)
Apr 01, 2014	34.10	34.28	33.95	34.25	670,039	+0.33(+0.99%)
Mar 31, 2014	34.02	34.31	33.89	33.92	640,186	-0.03(-0.08%)
Mar 28, 2014	34.08	34.75	33.71	33.95	1,077,046	+0.15(+0.45%)
Mar 27, 2014	33.66	34.03	33.06	33.80	1,168,483	+0.93(+2.82%)
Mar 26, 2014	33.14	33.81	32.87	32.87	937,342	-0.15(-0.46%)
Mar 25, 2014	32.72	33.08	32.47	33.02	744,710	+0.72(+2.22%)
Mar 24, 2014	32.68	32.70	32.09	32.30	749,854	-0.04(-0.12%)
Mar 21, 2014	32.19	33.05	32.18	32.34	797,299	-0.07(-0.21%)
Mar 20, 2014	32.29	32.62	31.94	32.41	583,964	+0.18(+0.56%)
Mar 19, 2014	32.68	32.87	32.06	32.23	796,392	-0.27(-0.82%)
Mar 18, 2014	31.84	32.59	31.83	32.50	898,433	+0.69(+2.16%)
Mar 17, 2014	31.71	32.12	31.50	31.81	797,155	+0.16(+0.51%)
Mar 14, 2014	31.46	32.01	31.35	31.65	890,617	+0.01(+0.03%)
Mar 13, 2014	33.00	33.00	31.50	31.64	1,020,113	-0.98(-3.01%)
Mar 12, 2014	32.64	32.79	32.42	32.62	662,049	-0.06(-0.18%)
Mar 11, 2014	32.89	33.23	32.39	32.68	823,543	-0.08(-0.23%)
Mar 10, 2014	33.38	33.46	32.70	32.75	1,029,051	-0.43(-1.29%)
Mar 07, 2014	33.63	33.63	33.07	33.18	1,224,078	-0.46(-1.36%)
Mar 06, 2014	34.29	34.35	33.53	33.64	1,605,640	-0.57(-1.67%)
Mar 05, 2014	34.62	34.90	34.06	34.21	809,285	-0.27(-0.77%)
Mar 04, 2014	34.22	34.59	33.87	34.48	1,031,524	+0.58(+1.72%)
Mar 03, 2014	33.11	33.96	33.01	33.90	1,357,135	-0.32(-0.95%)
Feb 28, 2014	34.25	34.67	34.08	34.22	1,638,153	-0.55(-1.59%)
Feb 27, 2014	34.33	34.98	34.13	34.77	1,542,482	+0.72(+2.13%)
Feb 26, 2014	33.63	34.32	33.60	34.05	2,707,324	+1.52(+4.66%)
Feb 25, 2014	32.63	33.11	32.43	32.53	2,069,647	+0.06(+0.18%)
Feb 24, 2014	32.00	32.80	31.83	32.48	1,045,889	+0.65(+2.04%)
Feb 21, 2014	31.57	32.19	31.57	31.83	1,038,328	+0.38(+1.21%)
Feb 20, 2014	31.96	32.12	31.41	31.45	1,003,802	-0.02(-0.06%)
Feb 19, 2014	30.93	31.69	30.93	31.47	764,719	+0.20(+0.64%)
Feb 18, 2014	31.57	31.84	31.07	31.27	1,250,992	-0.68(-2.12%)
Feb 14, 2014	31.71	31.94	31.94	31.94	873,357	-0.15(-0.48%)
Feb 13, 2014	31.16	32.09	30.93	32.09	1,030,787	+0.92(+2.97%)
Feb 12, 2014	31.14	31.19	30.88	31.17	829,728	+0.18(+0.58%)
Feb 11, 2014	29.83	31.07	29.82	30.99	561,992	+0.63(+2.07%)
Feb 10, 2014	30.34	30.49	30.11	30.36	1,180,135	-0.49(-1.58%)
Feb 07, 2014	30.35	31.14	30.31	30.85	921,496	+0.81(+2.70%)
Feb 06, 2014	29.58	30.12	29.41	30.04	747,284	+0.69(+2.34%)
Feb 05, 2014	29.16	29.97	28.91	29.35	1,179,097	+0.03(+0.10%)
Feb 04, 2014	29.09	29.52	28.63	29.32	878,189	+0.86(+3.01%)
Feb 03, 2014	29.22	29.23	28.45	28.46	1,004,948	-0.79(-2.70%)
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%)
Nov 01, 2013	27.89	28.93	27.88	28.20	1,888,753	+0.31(+1.12%)
Oct 31, 2013	28.02	28.30	26.86	27.88	3,664,197	-0.75(-2.62%)
Oct 30, 2013	28.87	29.39	28.57	28.63	2,326,706	-0.32(-1.11%)
Oct 29, 2013	30.08	30.11	28.94	28.96	2,526,518	-2.15(-6.92%)
Oct 28, 2013	30.84	31.29	30.84	31.11	649,124	+0.15(+0.49%)
Oct 25, 2013	31.26	31.26	30.83	30.96	1,342,698	-0.40(-1.27%)
Oct 24, 2013	31.89	31.93	31.19	31.36	787,890	-0.66(-2.07%)
Oct 23, 2013	30.80	32.37	30.80	32.02	1,411,812	+0.73(+2.33%)
Oct 22, 2013	30.70	31.35	30.55	31.29	1,603,602	+0.60(+1.95%)
Oct 21, 2013	31.00	31.42	30.63	30.69	1,265,759	-0.11(-0.37%)
Oct 18, 2013	31.22	31.24	30.69	30.81	1,730,792	-0.08(-0.25%)
Oct 17, 2013	31.56	31.61	30.62	30.88	1,448,781	-0.40(-1.27%)
Oct 16, 2013	32.07	32.11	31.00	31.28	2,184,253	-0.63(-1.96%)
Oct 15, 2013	32.92	33.06	31.39	31.91	2,075,139	-1.57(-4.70%)
Oct 14, 2013	33.23	33.66	32.97	33.48	749,711	-0.04(-0.11%)
Oct 11, 2013	32.67	33.52	32.66	33.52	1,150,140	+0.62(+1.87%)
Oct 10, 2013	32.23	32.91	32.15	32.90	913,766	+1.00(+3.12%)
Oct 09, 2013	32.63	32.69	31.60	31.91	1,057,309	-0.70(-2.15%)
Oct 08, 2013	32.67	32.91	32.34	32.61	1,007,866	+0.06(+0.17%)
Oct 07, 2013	32.02	33.00	32.00	32.55	821,741	+0.31(+0.97%)
Oct 04, 2013	31.96	32.40	31.83	32.24	624,065	+0.31(+0.98%)
Oct 03, 2013	31.94	32.12	31.76	31.93	870,823	-0.08(-0.24%)
Oct 02, 2013	31.77	32.01	31.41	32.00	526,984	+0.21(+0.66%)
Oct 01, 2013	31.15	32.04	31.15	31.79	712,815	+0.17(+0.54%)
Sep 27, 2013	31.53	31.84	31.44	31.62	781,273	+0.16(+0.51%)
Sep 26, 2013	32.03	32.05	31.34	31.46	599,255	-0.24(-0.75%)
Sep 25, 2013	31.33	31.99	31.32	31.70	607,929	+0.30(+0.97%)
Sep 24, 2013	31.47	31.62	31.06	31.39	555,851	-0.19(-0.59%)
Sep 23, 2013	31.84	31.94	31.45	31.58	754,501	-0.16(-0.51%)
Sep 20, 2013	32.05	32.05	31.63	31.74	853,729	+0.09(+0.30%)
Sep 19, 2013	31.55	31.86	31.18	31.65	1,155,719	-0.22(-0.68%)
Sep 18, 2013	31.73	32.42	31.32	31.86	1,276,662	+0.18(+0.57%)
Sep 17, 2013	31.56	31.76	31.38	31.68	662,983	+0.27(+0.87%)
Sep 16, 2013	31.95	32.05	31.15	31.41	2,263,495	+0.15(+0.48%)
Sep 13, 2013	32.00	32.01	31.12	31.26	1,641,174	-0.88(-2.74%)
Sep 12, 2013	33.55	33.56	32.02	32.14	1,787,689	-1.64(-4.85%)
Sep 11, 2013	34.09	34.18	33.44	33.78	1,157,209	-0.60(-1.74%)
Sep 10, 2013	33.85	34.78	33.70	34.37	1,361,890	+0.71(+2.11%)
Sep 09, 2013	32.88	34.24	32.88	33.66	1,086,738	+0.91(+2.77%)
Sep 06, 2013	32.43	32.91	32.03	32.75	697,139	+0.43(+1.32%)
Sep 05, 2013	31.67	32.40	31.66	32.33	1,203,997	+0.67(+2.12%)
Sep 04, 2013	31.04	31.94	30.97	31.66	982,195	+0.30(+0.97%)
Sep 03, 2013	31.36	31.62	31.19	31.35	1,640,353	+0.16(+0.52%)
Aug 30, 2013	31.26	31.39	30.77	31.19	1,935,303	+0.26(+0.83%)
Aug 29, 2013	30.86	31.18	30.48	30.94	979,993	+0.17(+0.55%)
Aug 28, 2013	30.96	31.09	30.68	30.77	520,038	-0.16(-0.52%)
Aug 27, 2013	31.54	31.65	30.72	30.93	670,427	-0.66(-2.10%)
Aug 26, 2013	32.24	32.25	31.45	31.59	702,420	-0.34(-1.07%)
Aug 23, 2013	31.57	32.04	31.15	31.93	773,482	+0.47(+1.50%)
Aug 22, 2013	31.65	31.79	31.08	31.46	544,019	-0.18(-0.57%)
Aug 21, 2013	31.19	31.91	31.15	31.64	1,652,141	+0.03(+0.09%)
Aug 20, 2013	31.75	31.91	31.46	31.61	2,282,655	-0.16(-0.51%)
Aug 19, 2013	30.43	31.88	30.38	31.77	1,700,265	+1.08(+3.52%)
Aug 16, 2013	29.89	30.74	29.57	30.69	1,317,138	+0.64(+2.14%)
Aug 15, 2013	30.35	30.45	29.90	30.05	710,794	-0.67(-2.19%)
Aug 14, 2013	31.66	31.66	30.68	30.72	675,514	-0.93(-2.93%)
Aug 13, 2013	31.90	31.90	31.35	31.65	544,047	-0.30(-0.95%)
Aug 12, 2013	32.13	32.15	31.70	31.95	864,849	+0.08(+0.24%)
Aug 09, 2013	32.02	32.24	31.45	31.87	780,643	+0.10(+0.33%)
Aug 08, 2013	31.19	31.88	30.87	31.77	926,085	+0.74(+2.38%)
Aug 07, 2013	31.09	31.56	30.92	31.03	879,894	-0.13(-0.43%)
Aug 06, 2013	31.58	31.76	31.13	31.16	850,433	-0.69(-2.17%)
Aug 05, 2013	32.00	32.17	31.68	31.85	548,793	-0.37(-1.15%)
Aug 02, 2013	32.45	33.11	32.17	32.22	1,250,890	-0.20(-0.61%)
Aug 01, 2013	32.04	32.44	32.00	32.42	1,512,661	+0.27(+0.82%)
Jul 31, 2013	32.91	33.13	32.07	32.16	1,680,834	-0.88(-2.66%)
Jul 30, 2013	33.81	33.83	32.89	33.04	1,097,850	-0.77(-2.27%)
Jul 29, 2013	33.40	33.85	33.30	33.80	1,162,311	+0.39(+1.16%)
Jul 26, 2013	35.37	35.43	33.16	33.42	1,617,565	-2.21(-6.19%)
Jul 25, 2013	35.13	35.64	34.95	35.62	1,757,619	+0.37(+1.05%)
Jul 24, 2013	36.54	36.80	35.19	35.25	2,301,921	-0.75(-2.08%)
Jul 23, 2013	37.30	37.36	35.82	36.00	2,752,615	-1.13(-3.03%)
Jul 22, 2013	36.83	37.24	36.64	37.13	678,675	+0.39(+1.06%)
Jul 19, 2013	36.49	36.95	36.25	36.74	740,129	-0.06(-0.15%)
Jul 18, 2013	36.71	37.17	36.38	36.80	1,442,290	+0.13(+0.36%)
Jul 17, 2013	36.67	36.81	36.24	36.66	879,845	+0.39(+1.07%)
Jul 16, 2013	36.70	36.74	35.90	36.28	976,652	-0.37(-1.01%)
Jul 15, 2013	35.76	36.75	35.70	36.64	948,156	+0.89(+2.49%)
Jul 12, 2013	35.50	35.76	35.02	35.75	755,272	+0.29(+0.83%)
Jul 11, 2013	35.54	35.75	35.04	35.46	684,933	+0.28(+0.81%)
Jul 10, 2013	35.25	35.57	34.96	35.18	1,150,229	-0.55(-1.54%)
Jul 09, 2013	35.44	36.25	35.02	35.73	623,250	+0.71(+2.03%)
Jul 08, 2013	34.89	35.28	34.81	35.02	506,532	+0.15(+0.43%)
Jul 05, 2013	33.66	34.88	33.30	34.86	1,206,143	-0.09(-0.24%)
Jul 03, 2013	34.65	35.10	34.30	34.95	313,232	+0.46(+1.35%)
Jul 02, 2013	34.86	35.21	34.43	34.49	1,222,131	-0.68(-1.94%)
Jul 01, 2013	35.15	35.40	34.87	35.17	879,431	+0.25(+0.70%)
Jun 28, 2013	34.66	35.65	34.64	34.92	1,386,079	+0.41(+1.18%)
Jun 26, 2013	34.13	34.71	34.12	34.51	813,871	+0.68(+2.01%)
Jun 25, 2013	34.31	34.42	33.72	33.83	1,039,938	-0.27(-0.81%)
Jun 24, 2013	34.31	34.68	33.68	34.11	2,584,793	-0.80(-2.28%)
Jun 21, 2013	35.59	35.65	34.90	34.90	1,417,244	-0.57(-1.60%)
Jun 20, 2013	35.17	35.75	34.57	35.47	2,652,118	-0.27(-0.77%)
Jun 19, 2013	36.39	36.46	35.73	35.75	1,767,941	-0.78(-2.13%)
Jun 18, 2013	35.36	36.70	35.21	36.52	1,460,629	+1.69(+4.84%)
Jun 17, 2013	34.63	35.04	34.31	34.84	1,285,131	+1.48(+4.43%)
Jun 14, 2013	33.61	33.92	33.23	33.36	1,150,002	-0.21(-0.62%)
Jun 13, 2013	33.36	33.65	33.03	33.57	809,306	+0.40(+1.20%)
Jun 12, 2013	33.98	34.00	33.17	33.17	1,036,397	-0.43(-1.27%)
Jun 11, 2013	33.65	33.96	33.21	33.60	781,561	-0.84(-2.45%)
Jun 10, 2013	34.19	34.64	33.99	34.44	702,567	-0.05(-0.14%)
Jun 07, 2013	33.84	34.73	33.76	34.49	1,219,207	+0.33(+0.97%)
Jun 06, 2013	34.18	34.33	33.58	34.15	554,359	+0.08(+0.22%)
Jun 05, 2013	34.41	34.60	33.56	34.08	529,592	-0.47(-1.37%)
Jun 04, 2013	34.50	34.76	33.99	34.55	1,010,580	-0.10(-0.30%)