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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.93	25.18	24.64	25.11	1,064,772	+0.84(+3.47%)
Jun 28, 2012	23.85	24.46	23.85	24.27	882,133	+0.29(+1.22%)
Jun 27, 2012	23.85	24.11	23.62	23.98	1,188,185	+0.40(+1.69%)
Jun 26, 2012	23.76	23.89	23.51	23.58	1,424,892	-0.37(-1.54%)
Jun 25, 2012	24.40	24.49	23.94	23.95	1,443,675	-0.77(-3.10%)
Jun 22, 2012	25.29	25.34	24.50	24.72	1,071,219	-0.03(-0.11%)
Jun 21, 2012	24.92	25.27	24.58	24.75	1,298,997	-0.67(-2.64%)
Jun 20, 2012	25.75	25.91	25.17	25.42	1,000,461	-0.45(-1.76%)
Jun 19, 2012	25.61	26.11	25.46	25.87	904,157	+0.43(+1.67%)
Jun 18, 2012	24.68	25.52	24.68	25.45	773,517	+0.14(+0.56%)
Jun 15, 2012	25.34	25.44	25.14	25.30	597,219	-0.02(-0.07%)
Jun 14, 2012	25.66	25.68	25.21	25.32	1,009,973	+0.03(+0.11%)
Jun 13, 2012	26.15	26.15	25.19	25.29	1,165,249	-0.36(-1.40%)
Jun 12, 2012	25.54	25.69	25.23	25.65	1,606,704	+0.39(+1.54%)
Jun 11, 2012	26.08	26.09	25.24	25.27	931,608	-0.66(-2.56%)
Jun 08, 2012	25.86	26.02	25.73	25.93	896,056	-0.28(-1.08%)
Jun 07, 2012	26.63	26.80	26.21	26.21	716,094	-0.18(-0.68%)
Jun 06, 2012	25.72	26.45	25.62	26.39	1,639,685	+0.65(+2.54%)
Jun 05, 2012	25.82	25.86	25.60	25.74	1,006,243	+0.11(+0.44%)
Jun 04, 2012	26.17	26.17	25.47	25.63	1,329,175	-0.23(-0.88%)
Jun 01, 2012	26.34	26.51	25.82	25.85	1,063,433	-0.84(-3.16%)
May 31, 2012	26.88	26.91	26.59	26.70	1,305,078	-0.25(-0.91%)
May 30, 2012	27.08	27.18	26.82	26.94	882,422	-0.59(-2.13%)
May 29, 2012	28.05	28.05	27.19	27.53	1,119,875	+0.34(+1.25%)
May 25, 2012	27.83	27.83	27.02	27.19	780,615	-0.39(-1.41%)
May 24, 2012	27.72	27.98	27.30	27.58	1,095,407	-0.15(-0.55%)
May 23, 2012	27.85	27.93	27.01	27.73	1,197,296	-0.12(-0.44%)
May 22, 2012	27.72	28.15	27.66	27.85	1,772,572	-0.14(-0.51%)
May 21, 2012	27.71	28.17	27.71	27.99	1,617,474	+0.13(+0.48%)
May 18, 2012	27.98	28.05	27.31	27.86	2,540,788	+0.05(+0.17%)
May 17, 2012	28.94	29.18	27.75	27.81	1,596,843	-0.92(-3.20%)
May 16, 2012	29.95	30.00	28.63	28.73	1,463,450	-0.23(-0.78%)
May 15, 2012	29.44	29.68	28.84	28.96	1,155,230	-0.56(-1.89%)
May 14, 2012	29.58	29.90	29.32	29.52	1,908,020	-0.48(-1.61%)
May 11, 2012	30.60	30.81	29.94	30.00	2,157,597	-0.77(-2.49%)
May 10, 2012	31.20	31.21	30.71	30.77	1,211,497	-0.12(-0.40%)
May 09, 2012	30.79	31.31	30.68	30.89	1,622,526	-0.41(-1.30%)
May 08, 2012	31.32	31.39	31.02	31.30	2,053,710	-0.42(-1.31%)
May 07, 2012	31.33	31.85	31.21	31.71	1,354,930	-0.05(-0.15%)
May 04, 2012	31.90	32.25	31.69	31.76	1,070,204	-0.55(-1.70%)
May 03, 2012	32.38	32.50	32.01	32.31	1,520,529	+0.09(+0.29%)
May 02, 2012	32.57	32.73	32.10	32.21	1,412,122	-0.49(-1.50%)
May 01, 2012	32.90	33.13	32.47	32.71	895,234	-0.09(-0.26%)
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%)