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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	24.04	24.75	23.79	24.02	1,322,030	-0.44(-1.78%)
Sep 29, 2011	24.79	25.22	24.08	24.45	1,425,835	+0.33(+1.37%)
Sep 28, 2011	24.92	25.61	24.05	24.12	1,921,723	-0.58(-2.34%)
Sep 27, 2011	24.65	25.13	24.21	24.70	1,297,956	+0.69(+2.88%)
Sep 26, 2011	23.85	24.03	23.06	24.01	1,339,795	+0.15(+0.64%)
Sep 23, 2011	23.17	24.16	22.86	23.86	1,842,483	+0.80(+3.49%)
Sep 22, 2011	23.67	23.82	22.56	23.05	1,701,914	-1.55(-6.31%)
Sep 21, 2011	24.25	25.54	24.15	24.60	2,329,516	+0.30(+1.25%)
Sep 20, 2011	24.74	24.90	24.19	24.30	1,090,517	-0.50(-2.02%)
Sep 19, 2011	24.32	24.95	23.99	24.80	788,878	-0.18(-0.72%)
Sep 16, 2011	24.96	25.35	24.57	24.98	1,149,670	-0.06(-0.23%)
Sep 15, 2011	24.89	25.36	24.77	25.04	1,321,750	+0.45(+1.85%)
Sep 14, 2011	23.85	25.02	23.44	24.58	1,737,372	+1.08(+4.59%)
Sep 13, 2011	22.91	23.70	22.60	23.51	992,388	+0.88(+3.89%)
Sep 12, 2011	22.09	22.81	21.91	22.62	965,350	+0.18(+0.80%)
Sep 09, 2011	23.07	23.30	21.98	22.44	1,239,117	-1.21(-5.12%)
Sep 08, 2011	23.85	24.26	23.33	23.66	1,166,052	-0.44(-1.85%)
Sep 07, 2011	23.61	24.11	23.29	24.10	729,718	+0.87(+3.75%)
Sep 06, 2011	22.32	23.39	21.84	23.23	1,349,104	-0.04(-0.16%)
Sep 02, 2011	23.81	23.83	23.17	23.27	1,416,293	-1.00(-4.13%)
Sep 01, 2011	24.22	24.70	23.90	24.27	1,569,651	+0.14(+0.59%)
Aug 31, 2011	24.27	24.70	23.76	24.13	1,273,620	+0.37(+1.55%)
Aug 30, 2011	22.95	23.93	22.70	23.76	1,169,647	+0.78(+3.38%)
Aug 29, 2011	22.46	23.03	22.35	22.98	927,150	+0.73(+3.28%)
Aug 26, 2011	21.68	22.32	21.24	22.26	673,384	+0.38(+1.73%)
Aug 25, 2011	22.29	22.44	21.71	21.88	1,521,494	-0.51(-2.28%)
Aug 24, 2011	22.51	22.80	21.99	22.39	889,744	+0.08(+0.34%)
Aug 23, 2011	21.34	22.34	21.15	22.31	1,262,257	+0.80(+3.70%)
Aug 22, 2011	21.72	21.89	21.30	21.52	1,219,642	+0.26(+1.20%)
Aug 19, 2011	21.28	21.91	21.20	21.26	1,052,075	-0.09(-0.44%)
Aug 18, 2011	21.78	21.84	21.05	21.36	1,390,499	-1.17(-5.21%)
Aug 17, 2011	23.03	23.08	22.44	22.53	1,384,536	-0.06(-0.25%)
Aug 16, 2011	22.57	22.93	22.28	22.59	1,728,111	-0.09(-0.38%)
Aug 15, 2011	22.88	23.06	22.50	22.67	1,122,359	+0.08(+0.34%)
Aug 12, 2011	22.15	22.65	22.09	22.60	1,295,059	+0.44(+1.97%)
Aug 11, 2011	21.93	22.39	21.12	22.16	1,490,574	+0.84(+3.95%)
Aug 10, 2011	21.21	22.60	20.97	21.32	3,654,863	-0.52(-2.38%)
Aug 09, 2011	21.99	21.84	20.44	21.84	6,478,947	+1.58(+7.80%)
Aug 08, 2011	21.99	22.39	19.86	20.26	3,585,171	-3.24(-13.78%)
Aug 05, 2011	24.50	24.82	22.03	23.50	4,768,970	-0.47(-1.97%)
Aug 04, 2011	26.17	26.39	23.94	23.97	3,098,269	-2.61(-9.83%)
Aug 03, 2011	26.97	27.19	25.85	26.58	2,587,000	-0.32(-1.20%)
Aug 02, 2011	27.35	27.83	26.88	26.90	1,896,585	-0.71(-2.57%)
Aug 01, 2011	28.65	29.00	27.30	27.61	3,548,314	-0.33(-1.19%)
Jul 29, 2011	26.51	28.59	25.89	27.94	4,135,525	+2.30(+8.97%)
Jul 28, 2011	26.26	26.27	25.54	25.64	1,842,663	-0.67(-2.55%)
Jul 27, 2011	26.91	27.01	26.18	26.32	2,301,271	-1.05(-3.84%)
Jul 26, 2011	27.83	27.83	27.32	27.37	1,075,097	-0.42(-1.50%)
Jul 25, 2011	27.88	28.08	27.67	27.78	1,094,107	-0.30(-1.08%)
Jul 22, 2011	28.39	28.39	28.00	28.09	844,818	-0.11(-0.40%)
Jul 21, 2011	27.73	28.30	27.73	28.20	851,288	+0.70(+2.55%)
Jul 20, 2011	27.14	27.58	26.97	27.50	1,710,059	+0.52(+1.93%)
Jul 19, 2011	27.32	27.49	26.96	26.98	1,177,931	-0.17(-0.63%)
Jul 18, 2011	27.51	27.65	26.97	27.15	1,392,893	-0.56(-2.02%)
Jul 15, 2011	27.81	28.00	27.41	27.71	1,182,122	-0.08(-0.27%)
Jul 14, 2011	28.14	28.17	27.42	27.78	2,365,192	-0.35(-1.24%)
Jul 13, 2011	27.82	28.53	27.60	28.13	1,417,923	+0.55(+1.99%)
Jul 12, 2011	27.63	28.18	27.56	27.59	1,578,332	-0.18(-0.65%)
Jul 11, 2011	28.16	28.34	27.69	27.77	1,257,561	-0.98(-3.42%)
Jul 08, 2011	29.17	29.20	28.24	28.75	1,048,197	-0.81(-2.75%)
Jul 07, 2011	29.81	29.98	29.54	29.56	830,143	+0.00(+0.00%)
Jul 06, 2011	29.42	29.64	29.38	29.56	1,351,666	+0.09(+0.29%)
Jul 05, 2011	29.40	29.93	29.17	29.48	1,050,430	-0.04(-0.13%)