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%)