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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	26.57	27.04	26.40	26.99	494,485	+0.33(+1.24%)
Dec 28, 2012	26.35	26.80	26.25	26.66	803,761	+0.00(+0.00%)
Dec 27, 2012	26.65	26.79	26.37	26.66	1,012,124	+0.18(+0.68%)
Dec 26, 2012	26.47	26.78	26.39	26.48	568,155	+0.31(+1.19%)
Dec 24, 2012	26.10	26.21	25.96	26.17	178,718	-0.06(-0.22%)
Dec 21, 2012	26.02	26.40	25.79	26.22	1,068,059	+0.14(+0.54%)
Dec 20, 2012	25.28	26.18	25.08	26.08	930,712	+0.85(+3.38%)
Dec 19, 2012	25.16	25.46	24.88	25.23	979,526	-0.09(-0.37%)
Dec 18, 2012	24.42	25.38	24.39	25.32	1,058,449	+1.09(+4.49%)
Dec 17, 2012	23.69	24.24	23.60	24.23	1,014,765	+0.90(+3.85%)
Dec 14, 2012	23.86	23.93	23.17	23.33	1,556,747	-0.43(-1.79%)
Dec 13, 2012	24.10	24.21	23.65	23.76	831,949	-0.67(-2.75%)
Dec 12, 2012	24.38	24.72	24.28	24.43	1,093,469	-0.34(-1.38%)
Dec 11, 2012	24.73	25.01	24.71	24.77	643,498	+0.24(+0.96%)
Dec 10, 2012	24.44	24.57	24.37	24.54	567,687	+0.01(+0.04%)
Dec 07, 2012	24.20	24.54	24.15	24.53	822,993	+0.43(+1.77%)
Dec 06, 2012	23.00	24.31	22.98	24.10	2,380,372	-0.39(-1.59%)
Dec 05, 2012	24.36	24.73	24.22	24.49	1,109,047	+0.38(+1.57%)
Dec 04, 2012	24.21	24.25	23.93	24.11	776,409	+0.51(+2.17%)
Nov 30, 2012	23.54	23.83	23.30	23.60	3,058,842	-0.17(-0.72%)
Nov 29, 2012	24.91	24.94	23.69	23.77	2,014,421	-1.31(-5.21%)
Nov 28, 2012	25.11	25.28	24.64	25.08	1,739,422	-0.57(-2.21%)
Nov 27, 2012	25.78	25.86	25.53	25.64	884,113	+0.13(+0.52%)
Nov 26, 2012	25.58	25.64	25.44	25.51	661,141	-0.19(-0.74%)
Nov 23, 2012	25.77	25.92	25.50	25.70	475,467	+0.03(+0.11%)
Nov 21, 2012	25.34	25.67	25.28	25.67	924,683	+0.47(+1.88%)
Nov 20, 2012	25.15	25.29	24.91	25.20	641,230	+0.03(+0.11%)
Nov 19, 2012	25.29	25.42	24.96	25.17	710,667	+0.23(+0.91%)
Nov 16, 2012	24.93	25.01	24.72	24.94	1,016,027	-0.06(-0.23%)
Nov 15, 2012	25.00	25.28	24.87	25.00	746,008	-0.17(-0.68%)
Nov 14, 2012	26.23	26.26	25.12	25.17	1,005,260	-0.48(-1.88%)
Nov 13, 2012	25.74	26.06	25.56	25.65	681,343	-0.27(-1.06%)
Nov 12, 2012	26.04	26.11	25.84	25.93	377,285	-0.01(-0.04%)
Nov 09, 2012	26.36	26.50	25.86	25.94	797,694	-0.12(-0.47%)
Nov 08, 2012	26.80	26.87	26.01	26.06	1,018,417	-0.63(-2.38%)
Nov 07, 2012	26.70	26.98	26.26	26.70	1,341,374	-0.09(-0.35%)
Nov 06, 2012	26.48	26.89	26.33	26.79	686,056	+0.33(+1.25%)
Nov 05, 2012	26.24	26.49	26.10	26.46	635,589	+0.40(+1.53%)
Nov 02, 2012	26.68	26.68	25.99	26.06	600,503	-0.37(-1.40%)
Nov 01, 2012	26.43	26.92	26.30	26.43	634,655	+0.01(+0.04%)
Oct 31, 2012	26.36	26.65	26.03	26.42	543,677	+0.14(+0.54%)
Oct 26, 2012	26.12	26.28	26.28	26.28	860,197	+0.01(+0.04%)
Oct 25, 2012	26.48	26.55	25.90	26.27	708,946	+0.02(+0.07%)
Oct 24, 2012	27.26	27.26	26.19	26.25	993,082	-0.43(-1.60%)
Oct 23, 2012	26.47	26.86	26.16	26.68	1,115,959	+0.20(+0.75%)
Oct 19, 2012	26.64	26.76	26.32	26.48	1,092,669	-0.18(-0.67%)
Oct 18, 2012	26.27	26.73	26.15	26.66	886,242	+0.27(+1.04%)
Oct 17, 2012	26.56	26.78	26.32	26.38	1,083,640	-0.09(-0.32%)
Oct 16, 2012	26.35	26.72	26.21	26.47	770,825	+0.52(+2.01%)
Oct 15, 2012	26.32	26.41	25.94	25.95	1,433,042	-0.24(-0.90%)
Oct 12, 2012	26.23	26.42	26.00	26.18	584,688	+0.09(+0.33%)
Oct 11, 2012	26.35	26.41	26.09	26.10	2,131,916	+0.27(+1.06%)
Oct 10, 2012	25.56	26.03	25.56	25.82	1,712,583	+0.29(+1.15%)
Oct 09, 2012	25.38	25.63	25.10	25.53	881,004	+0.27(+1.05%)
Oct 08, 2012	25.08	25.37	24.84	25.27	1,199,103	+0.18(+0.72%)
Oct 05, 2012	24.59	25.20	24.56	25.09	2,123,196	+0.85(+3.52%)
Oct 04, 2012	23.94	24.41	23.81	24.23	1,766,166	+0.41(+1.71%)
Oct 03, 2012	24.73	24.75	23.73	23.83	3,401,601	-0.99(-4.00%)
Oct 02, 2012	25.90	25.94	24.72	24.82	1,816,334	-0.88(-3.43%)
Oct 01, 2012	25.28	25.86	25.22	25.70	1,150,436	+0.50(+1.99%)
Sep 28, 2012	25.09	25.46	24.75	25.20	1,045,550	+0.02(+0.08%)
Sep 27, 2012	25.00	25.23	24.68	25.18	645,462	+0.41(+1.64%)
Sep 26, 2012	24.57	24.88	24.41	24.77	1,156,891	+0.01(+0.04%)
Sep 25, 2012	25.40	25.46	24.66	24.76	1,094,900	-0.35(-1.39%)
Sep 24, 2012	25.31	25.32	24.84	25.11	1,556,965	-0.45(-1.78%)
Sep 21, 2012	25.83	26.00	25.56	25.57	1,148,903	-0.08(-0.30%)
Sep 20, 2012	25.93	26.01	25.60	25.64	1,476,917	-0.43(-1.63%)
Sep 19, 2012	26.14	26.41	25.97	26.07	797,149	-0.06(-0.22%)
Sep 18, 2012	26.45	26.66	26.06	26.13	1,112,282	-0.48(-1.81%)
Sep 17, 2012	26.65	26.87	26.48	26.61	794,402	-0.27(-1.02%)
Sep 14, 2012	27.05	27.85	26.66	26.88	1,917,846	+0.05(+0.18%)
Sep 13, 2012	25.87	26.89	25.54	26.84	2,070,294	+1.13(+4.38%)
Sep 12, 2012	25.71	25.78	25.43	25.71	499,825	+0.29(+1.15%)
Sep 11, 2012	25.56	25.76	25.37	25.42	512,734	-0.16(-0.63%)
Sep 10, 2012	25.64	25.76	25.55	25.58	651,291	-0.27(-1.06%)
Sep 07, 2012	25.56	26.17	25.46	25.85	559,762	+0.28(+1.11%)
Sep 06, 2012	24.94	25.62	24.87	25.57	692,487	+0.62(+2.47%)
Sep 05, 2012	25.59	25.59	24.86	24.95	608,299	-0.47(-1.86%)
Sep 04, 2012	25.66	25.68	25.21	25.43	870,269	-0.09(-0.33%)
Aug 31, 2012	24.90	25.56	24.78	25.51	814,483	+0.74(+2.98%)
Aug 30, 2012	24.63	24.86	24.61	24.77	704,169	-0.07(-0.27%)
Aug 29, 2012	25.17	25.20	24.67	24.84	524,819	-0.38(-1.50%)
Aug 27, 2012	25.58	25.59	25.11	25.22	1,166,838	+0.01(+0.04%)
Aug 24, 2012	24.86	25.34	24.63	25.21	764,680	+0.35(+1.41%)
Aug 23, 2012	25.01	25.47	24.73	24.86	944,044	-0.35(-1.39%)
Aug 22, 2012	25.44	25.63	24.86	25.21	862,132	-0.35(-1.37%)
Aug 21, 2012	25.99	26.09	25.38	25.56	798,493	-0.14(-0.55%)
Aug 20, 2012	25.51	25.72	25.27	25.70	840,484	-0.08(-0.29%)
Aug 17, 2012	25.47	25.79	25.25	25.78	865,882	+0.44(+1.72%)
Aug 16, 2012	25.33	25.52	24.93	25.34	1,079,818	+0.45(+1.83%)
Aug 15, 2012	24.44	24.96	24.33	24.89	809,970	+0.52(+2.14%)
Aug 14, 2012	24.45	24.70	24.24	24.37	858,301	+0.04(+0.16%)
Aug 13, 2012	24.49	24.50	24.17	24.33	821,784	-0.39(-1.57%)
Aug 10, 2012	24.39	24.79	24.31	24.72	708,507	+0.19(+0.77%)
Aug 09, 2012	24.45	24.79	24.33	24.53	679,849	+0.00(+0.00%)
Aug 08, 2012	24.32	24.64	24.25	24.53	734,306	+0.17(+0.70%)
Aug 07, 2012	24.01	24.47	23.76	24.36	1,025,577	+0.68(+2.88%)
Aug 06, 2012	23.44	23.96	23.39	23.68	1,178,922	+0.34(+1.46%)
Aug 03, 2012	23.15	23.56	22.99	23.33	2,025,504	+0.73(+3.22%)
Aug 02, 2012	23.09	23.28	22.44	22.61	1,577,822	-0.69(-2.97%)
Aug 01, 2012	24.36	24.39	23.07	23.30	2,163,056	-0.73(-3.03%)
Jul 31, 2012	24.77	24.96	23.84	24.03	2,242,151	+0.14(+0.59%)
Jul 30, 2012	23.89	24.11	23.65	23.88	1,108,123	-0.13(-0.55%)
Jul 27, 2012	24.04	24.31	23.59	24.02	1,574,600	+0.27(+1.12%)
Jul 26, 2012	23.65	23.87	23.07	23.75	1,938,698	+0.56(+2.41%)
Jul 25, 2012	23.67	23.71	23.15	23.19	1,149,819	-0.33(-1.41%)
Jul 24, 2012	23.84	23.90	23.31	23.52	1,491,107	-0.46(-1.93%)
Jul 23, 2012	23.60	24.30	23.33	23.99	1,573,985	-0.19(-0.78%)
Jul 20, 2012	23.92	24.26	23.83	24.18	1,768,230	-0.02(-0.08%)
Jul 19, 2012	23.44	24.30	23.40	24.20	1,653,895	+0.69(+2.94%)
Jul 18, 2012	22.90	23.53	22.82	23.51	1,136,863	+0.28(+1.22%)
Jul 17, 2012	23.40	23.42	22.97	23.22	2,713,255	+0.59(+2.59%)
Jul 16, 2012	22.99	23.02	22.60	22.63	1,508,788	-0.48(-2.09%)
Jul 13, 2012	22.49	23.18	22.34	23.12	2,057,094	+0.78(+3.47%)
Jul 12, 2012	21.62	22.57	21.37	22.34	3,155,915	+0.51(+2.34%)
Jul 11, 2012	23.36	23.43	21.71	21.83	3,835,743	-1.77(-7.50%)
Jul 10, 2012	25.01	25.03	23.52	23.60	2,671,272	-1.01(-4.12%)
Jul 09, 2012	24.88	24.98	24.52	24.61	689,047	-0.25(-0.99%)
Jul 06, 2012	25.31	25.35	24.67	24.86	1,231,800	-0.70(-2.74%)
Jul 05, 2012	25.94	25.94	24.99	25.56	1,910,460	+0.27(+1.09%)
Jul 03, 2012	25.27	25.30	24.91	25.28	636,281	+0.09(+0.34%)
Jul 02, 2012	25.09	25.21	24.69	25.20	948,945	+0.09(+0.34%)
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%)
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%)
Feb 01, 2012	26.94	27.22	26.71	27.11	1,022,262	+1.15(+4.45%)
Jan 31, 2012	25.88	26.17	25.58	25.96	1,246,513	+0.27(+1.07%)
Jan 30, 2012	25.52	25.79	25.38	25.68	685,839	-0.29(-1.13%)
Jan 27, 2012	26.25	26.52	25.86	25.98	986,411	-0.27(-1.05%)
Jan 26, 2012	26.32	26.55	26.12	26.25	1,131,895	-0.09(-0.36%)
Jan 25, 2012	25.89	26.43	25.67	26.35	1,572,257	+0.42(+1.61%)
Jan 24, 2012	25.90	26.02	25.82	25.93	852,702	-0.27(-1.05%)
Jan 23, 2012	26.22	26.43	26.03	26.20	644,245	-0.11(-0.43%)
Jan 20, 2012	26.22	26.52	26.18	26.32	626,208	+0.20(+0.76%)
Jan 19, 2012	26.12	26.23	25.88	26.12	1,442,201	-0.01(-0.04%)
Jan 18, 2012	25.32	26.14	25.32	26.13	1,067,195	+0.82(+3.25%)
Jan 17, 2012	25.76	25.81	25.25	25.30	1,424,730	+0.34(+1.37%)
Jan 13, 2012	25.01	25.30	24.78	24.96	1,006,920	-0.48(-1.90%)
Jan 12, 2012	25.44	25.54	25.13	25.45	747,433	+0.16(+0.64%)
Jan 11, 2012	25.02	25.31	24.99	25.28	507,984	+0.27(+1.06%)
Jan 10, 2012	25.16	25.34	24.69	25.02	1,389,227	+0.30(+1.23%)
Jan 09, 2012	24.86	25.07	24.63	24.72	710,223	+0.11(+0.46%)
Jan 06, 2012	24.80	24.87	24.39	24.60	587,210	-0.07(-0.27%)
Jan 05, 2012	24.81	24.87	24.33	24.67	1,407,034	-0.41(-1.62%)