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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.28	35.17	34.02	34.33	1,410,772	+0.02(+0.06%)
May 30, 2013	33.89	34.51	33.86	34.32	388,092	+0.44(+1.29%)
May 29, 2013	34.18	34.37	33.71	33.88	634,816	-0.63(-1.84%)
May 28, 2013	35.07	35.11	34.40	34.51	582,222	+0.14(+0.41%)
May 24, 2013	34.33	34.51	33.55	34.37	754,010	-0.19(-0.55%)
May 23, 2013	34.75	35.12	34.49	34.56	712,533	-0.65(-1.85%)
May 22, 2013	35.85	36.03	35.04	35.22	1,528,469	-0.39(-1.09%)
May 21, 2013	36.16	36.35	35.59	35.60	1,428,768	+0.83(+2.40%)
May 20, 2013	34.88	35.01	34.67	34.77	767,071	-0.26(-0.73%)
May 17, 2013	34.39	35.20	34.32	35.03	1,305,298	+0.90(+2.64%)
May 16, 2013	34.17	34.63	34.06	34.13	1,132,306	-0.04(-0.11%)
May 15, 2013	33.95	34.54	33.77	34.16	752,777	+0.31(+0.92%)
May 13, 2013	33.46	34.33	33.09	33.85	761,538	+0.38(+1.13%)
May 10, 2013	34.11	34.17	33.39	33.47	1,417,469	-0.73(-2.13%)
May 09, 2013	33.71	34.33	33.48	34.20	1,395,622	+0.24(+0.70%)
May 08, 2013	33.76	34.02	33.10	33.97	1,234,830	+0.62(+1.87%)
May 07, 2013	32.42	33.63	32.38	33.34	916,933	+0.76(+2.32%)
May 06, 2013	33.16	33.19	32.20	32.58	934,986	-0.64(-1.94%)
May 03, 2013	33.20	33.61	32.35	33.23	1,168,543	+0.88(+2.72%)
May 02, 2013	32.66	32.82	32.35	32.35	652,953	-0.12(-0.38%)
May 01, 2013	32.88	32.92	32.32	32.47	389,686	-0.60(-1.80%)
Apr 30, 2013	32.05	33.09	31.93	33.07	1,972,370	+2.07(+6.69%)
Apr 29, 2013	30.96	31.38	30.58	30.99	1,380,741	-0.05(-0.15%)
Apr 26, 2013	31.80	31.81	30.70	31.04	1,629,400	-1.24(-3.84%)
Apr 25, 2013	33.39	33.60	31.88	32.28	1,555,994	-0.66(-2.01%)
Apr 24, 2013	32.94	33.43	32.51	32.94	761,631	+0.18(+0.55%)
Apr 23, 2013	31.63	32.95	31.63	32.76	1,131,491	+1.25(+3.96%)
Apr 22, 2013	31.55	31.67	30.94	31.51	883,012	-0.52(-1.63%)
Apr 19, 2013	31.26	32.12	30.94	32.03	1,047,233	+1.09(+3.52%)
Apr 18, 2013	30.76	31.11	30.44	30.95	954,075	+0.32(+1.05%)
Apr 17, 2013	31.26	31.31	29.76	30.62	2,528,690	-1.46(-4.54%)
Apr 16, 2013	32.28	32.36	31.73	32.08	1,145,542	+0.15(+0.47%)
Apr 15, 2013	33.28	33.30	31.75	31.93	1,582,261	-1.79(-5.31%)
Apr 12, 2013	34.15	34.18	33.38	33.72	776,899	-0.59(-1.71%)
Apr 11, 2013	34.31	34.50	34.01	34.31	619,376	+0.01(+0.03%)
Apr 10, 2013	34.08	34.51	34.03	34.30	728,918	+0.42(+1.23%)
Apr 09, 2013	33.37	34.06	33.23	33.88	1,184,910	+0.76(+2.29%)
Apr 08, 2013	32.32	33.14	32.31	33.12	807,120	+0.29(+0.89%)
Apr 05, 2013	31.54	32.88	31.25	32.83	1,103,513	+1.34(+4.27%)
Apr 04, 2013	31.67	31.70	31.06	31.49	1,206,719	-0.08(-0.24%)
Apr 03, 2013	32.61	32.77	31.45	31.56	1,707,184	-1.14(-3.47%)
Apr 02, 2013	32.82	33.14	32.46	32.70	981,256	+0.10(+0.32%)
Apr 01, 2013	33.79	33.80	32.51	32.59	1,350,551	-1.17(-3.48%)
Mar 28, 2013	33.18	33.80	33.08	33.77	951,009	+0.39(+1.16%)
Mar 27, 2013	33.44	33.49	33.11	33.38	831,726	-0.02(-0.06%)
Mar 26, 2013	32.61	33.59	32.56	33.40	1,158,884	+1.03(+3.19%)
Mar 25, 2013	32.84	33.10	32.29	32.37	676,119	-0.58(-1.75%)
Mar 22, 2013	32.90	32.95	32.56	32.94	541,592	+0.11(+0.35%)
Mar 21, 2013	33.01	33.31	32.73	32.83	676,551	-0.37(-1.11%)
Mar 20, 2013	32.76	33.33	32.66	33.20	809,077	+0.59(+1.80%)
Mar 19, 2013	33.04	33.09	32.43	32.61	1,090,619	-0.17(-0.52%)
Mar 18, 2013	32.91	33.18	32.73	32.78	1,299,544	-0.19(-0.57%)
Mar 15, 2013	33.54	33.56	32.86	32.97	1,056,267	-0.69(-2.05%)
Mar 14, 2013	33.94	34.28	33.30	33.66	960,103	+0.09(+0.25%)
Mar 13, 2013	34.28	34.34	33.37	33.58	919,313	+0.16(+0.48%)
Mar 12, 2013	33.76	33.89	33.04	33.42	935,551	-0.21(-0.62%)
Mar 11, 2013	32.91	33.66	32.57	33.62	875,608	+0.81(+2.48%)
Mar 08, 2013	32.09	33.03	32.05	32.81	811,018	+0.80(+2.51%)
Mar 07, 2013	32.09	32.32	31.67	32.01	1,328,451	+0.10(+0.33%)
Mar 06, 2013	32.23	32.30	31.35	31.90	1,433,115	-0.09(-0.27%)
Mar 05, 2013	32.29	32.57	31.98	31.99	1,114,852	+0.09(+0.27%)
Mar 04, 2013	32.21	32.22	31.74	31.90	788,307	-0.29(-0.91%)
Mar 01, 2013	31.81	32.31	31.69	32.20	1,076,220	+0.07(+0.21%)
Feb 28, 2013	32.20	32.33	32.00	32.13	1,459,279	+0.04(+0.12%)
Feb 27, 2013	31.34	32.44	31.22	32.09	1,595,107	+1.11(+3.57%)
Feb 26, 2013	31.38	31.64	30.89	30.98	1,821,543	-0.76(-2.39%)
Feb 22, 2013	30.37	31.85	30.20	31.74	1,197,669	+0.93(+3.01%)
Feb 21, 2013	31.16	31.18	30.61	30.81	1,108,281	-0.40(-1.27%)
Feb 20, 2013	31.51	31.70	31.13	31.21	843,747	-0.37(-1.17%)
Feb 19, 2013	31.32	31.67	31.24	31.58	1,159,230	+0.29(+0.94%)
Feb 15, 2013	30.78	31.32	30.78	31.29	1,069,886	+0.19(+0.61%)
Feb 14, 2013	31.02	31.24	30.93	31.10	1,158,461	+0.02(+0.06%)
Feb 13, 2013	31.34	31.48	30.94	31.08	762,431	-0.19(-0.61%)
Feb 12, 2013	31.40	31.46	30.96	31.27	380,384	-0.05(-0.15%)
Feb 11, 2013	31.20	31.48	31.05	31.32	508,549	+0.11(+0.36%)
Feb 08, 2013	31.32	31.48	30.73	31.20	1,106,322	-0.34(-1.08%)
Feb 07, 2013	31.57	31.63	30.78	31.54	1,149,270	+0.03(+0.09%)
Feb 06, 2013	31.21	31.60	30.99	31.51	749,763	+0.60(+1.93%)
Feb 04, 2013	30.70	31.09	30.49	30.92	882,010	-0.31(-1.00%)
Feb 01, 2013	31.49	31.49	30.82	31.23	1,419,481	+0.02(+0.06%)
Jan 31, 2013	30.61	31.42	30.61	31.21	2,160,718	+0.23(+0.73%)
Jan 30, 2013	30.91	31.10	30.55	30.98	1,086,235	+0.15(+0.49%)
Jan 29, 2013	30.61	31.11	30.61	30.83	1,359,205	+0.33(+1.09%)
Jan 28, 2013	30.15	30.61	30.10	30.50	1,936,515	+0.21(+0.69%)
Jan 25, 2013	29.35	30.33	29.30	30.29	1,375,307	+0.80(+2.70%)
Jan 24, 2013	30.16	30.20	29.07	29.50	3,277,465	+2.46(+9.10%)
Jan 23, 2013	27.00	27.15	26.84	27.04	676,557	+0.27(+0.99%)
Jan 22, 2013	26.62	26.91	26.44	26.77	1,034,028	+0.52(+1.98%)
Jan 18, 2013	26.17	26.50	26.08	26.25	773,017	+0.10(+0.40%)
Jan 17, 2013	26.19	26.44	25.74	26.15	1,383,126	+0.02(+0.07%)
Jan 16, 2013	26.52	26.63	26.06	26.13	1,033,090	-0.63(-2.37%)
Jan 15, 2013	26.45	26.76	26.44	26.76	1,013,464	+0.26(+0.96%)
Jan 14, 2013	26.73	26.80	26.27	26.51	1,043,546	+0.65(+2.53%)
Jan 11, 2013	26.17	26.21	25.84	25.85	667,797	-0.44(-1.66%)
Jan 10, 2013	26.24	26.37	25.94	26.29	850,280	+0.09(+0.33%)
Jan 09, 2013	25.24	26.22	25.24	26.20	1,323,548	+0.83(+3.28%)
Jan 08, 2013	26.18	26.28	25.11	25.37	1,803,200	-1.47(-5.47%)
Jan 07, 2013	26.53	27.09	26.41	26.84	596,911	+0.30(+1.14%)
Jan 04, 2013	26.63	27.06	26.42	26.53	1,086,252	-0.66(-2.44%)
Jan 03, 2013	27.24	27.53	27.12	27.20	902,855	-0.29(-1.07%)
Jan 02, 2013	27.26	27.50	26.99	27.49	1,125,853	+0.50(+1.86%)
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%)