Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.43	33.86	33.03	33.49	163,025	+0.26(+0.77%)
Nov 27, 2013	32.45	33.56	32.38	33.23	309,439	+0.46(+1.41%)
Nov 26, 2013	33.48	33.84	32.37	32.77	810,366	-1.38(-4.05%)
Nov 25, 2013	34.51	35.31	34.12	34.15	512,577	-0.34(-0.98%)
Nov 22, 2013	34.20	34.52	33.70	34.49	168,942	+0.31(+0.90%)
Nov 21, 2013	34.17	34.54	33.87	34.18	74,973	+0.10(+0.30%)
Nov 20, 2013	33.73	34.29	33.51	34.08	108,455	+0.42(+1.25%)
Nov 19, 2013	33.65	33.94	33.33	33.66	102,087	-0.07(-0.22%)
Nov 18, 2013	33.96	34.54	33.62	33.73	160,348	-0.03(-0.09%)
Nov 15, 2013	33.83	34.25	33.60	33.76	274,627	-0.13(-0.37%)
Nov 14, 2013	34.34	34.34	33.65	33.89	130,516	-0.51(-1.48%)
Nov 13, 2013	33.65	34.76	33.65	34.40	124,205	+0.31(+0.91%)
Nov 12, 2013	34.02	34.18	33.67	34.09	258,924	+0.28(+0.83%)
Nov 11, 2013	33.80	34.48	33.66	33.81	147,779	-0.40(-1.18%)
Nov 08, 2013	33.71	34.73	33.71	34.21	136,967	+0.52(+1.53%)
Nov 07, 2013	34.38	34.65	33.45	33.70	83,503	-0.60(-1.74%)
Nov 06, 2013	35.09	35.09	34.05	34.29	50,175	-0.60(-1.71%)
Nov 05, 2013	34.41	35.68	34.25	34.89	298,001	+0.38(+1.11%)
Nov 04, 2013	33.98	34.62	33.95	34.51	149,955	+0.68(+2.00%)
Nov 01, 2013	34.24	34.49	33.33	33.83	180,199	-0.48(-1.39%)
Oct 31, 2013	34.42	34.81	33.84	34.31	154,276	-0.15(-0.45%)
Oct 30, 2013	35.15	35.16	34.29	34.46	58,969	-0.36(-1.04%)
Oct 29, 2013	34.44	34.87	34.14	34.82	123,640	+0.59(+1.72%)
Oct 28, 2013	33.95	34.25	33.77	34.23	144,464	+0.23(+0.67%)
Oct 25, 2013	34.38	34.60	33.75	34.01	124,580	-0.24(-0.69%)
Oct 24, 2013	33.80	34.29	33.33	34.24	117,870	+0.60(+1.79%)
Oct 23, 2013	32.87	33.70	32.85	33.64	93,255	+0.53(+1.60%)
Oct 22, 2013	32.89	33.27	32.78	33.11	94,105	+0.26(+0.81%)
Oct 21, 2013	33.41	33.45	32.65	32.84	125,782	-0.57(-1.72%)
Oct 18, 2013	32.63	33.42	32.11	33.42	137,686	+0.95(+2.92%)
Oct 17, 2013	32.17	32.51	32.06	32.47	101,541	+0.04(+0.14%)
Oct 16, 2013	32.32	32.73	32.28	32.42	62,748	+0.27(+0.85%)
Oct 15, 2013	32.48	32.48	31.84	32.15	110,419	-0.32(-1.00%)
Oct 14, 2013	32.18	32.56	31.86	32.48	89,335	-0.01(-0.05%)
Oct 11, 2013	31.96	32.74	31.84	32.49	107,319	+0.32(+1.01%)
Oct 10, 2013	31.17	32.17	31.17	32.17	130,742	+0.99(+3.19%)
Oct 09, 2013	31.64	31.64	30.58	31.17	175,887	-0.32(-1.03%)
Oct 08, 2013	31.89	32.06	31.17	31.50	208,415	-0.47(-1.47%)
Oct 07, 2013	32.11	32.19	31.84	31.97	121,071	-0.44(-1.36%)
Oct 04, 2013	31.75	32.52	31.75	32.41	165,697	+0.58(+1.83%)
Oct 03, 2013	31.96	31.96	31.33	31.83	133,361	-0.20(-0.62%)
Oct 02, 2013	31.95	32.20	31.70	32.03	130,830	-0.20(-0.62%)
Oct 01, 2013	32.37	32.65	32.14	32.23	157,145	+0.04(+0.11%)
Sep 30, 2013	31.45	32.23	31.31	32.19	273,847	+0.40(+1.27%)
Sep 27, 2013	32.11	32.29	31.69	31.78	190,002	-0.48(-1.48%)
Sep 26, 2013	31.87	32.69	31.72	32.26	275,917	+0.46(+1.43%)
Sep 25, 2013	32.19	32.19	31.54	31.81	275,848	-0.24(-0.73%)
Sep 24, 2013	31.80	32.32	31.57	32.04	168,258	+0.30(+0.95%)
Sep 23, 2013	31.64	31.84	31.22	31.74	136,954	+0.12(+0.37%)
Sep 20, 2013	32.02	32.36	31.51	31.62	157,325	-0.20(-0.62%)
Sep 19, 2013	31.69	31.97	31.53	31.82	89,115	+0.27(+0.86%)
Sep 18, 2013	31.28	31.65	30.57	31.55	92,407	+0.25(+0.80%)
Sep 17, 2013	30.78	31.32	30.78	31.30	43,303	+0.67(+2.19%)
Sep 16, 2013	31.28	31.25	30.57	30.63	78,975	-0.14(-0.45%)
Sep 13, 2013	30.61	31.06	30.44	30.77	76,882	+0.34(+1.11%)
Sep 12, 2013	30.97	31.19	30.40	30.43	83,145	-0.53(-1.71%)
Sep 11, 2013	30.97	31.13	30.81	30.96	78,509	-0.02(-0.07%)
Sep 10, 2013	30.62	31.11	30.54	30.98	211,725	+0.60(+1.99%)
Sep 09, 2013	30.40	30.44	30.10	30.38	262,604	+0.18(+0.58%)
Sep 06, 2013	30.81	30.81	30.08	30.20	195,428	-0.46(-1.51%)
Sep 05, 2013	30.60	30.74	30.11	30.67	160,607	+0.07(+0.22%)
Sep 04, 2013	30.72	31.00	30.50	30.60	192,371	+0.04(+0.12%)
Sep 03, 2013	31.29	31.64	30.35	30.56	252,614	-0.73(-2.32%)
Aug 30, 2013	32.03	32.04	31.13	31.29	237,201	-0.87(-2.69%)
Aug 29, 2013	31.32	32.30	31.31	32.16	202,890	+0.68(+2.15%)
Aug 28, 2013	30.92	32.00	30.79	31.48	385,574	+0.65(+2.10%)
Aug 27, 2013	29.92	31.25	28.90	30.83	943,043	+2.93(+10.50%)
Aug 26, 2013	28.64	28.73	27.55	27.90	400,775	-0.60(-2.11%)
Aug 23, 2013	29.17	29.17	28.14	28.51	133,635	-0.62(-2.12%)
Aug 22, 2013	27.71	29.27	27.51	29.12	161,305	+1.60(+5.82%)
Aug 21, 2013	27.16	27.85	26.88	27.52	57,717	+0.19(+0.70%)
Aug 20, 2013	26.44	27.60	26.24	27.33	110,177	+0.89(+3.36%)
Aug 19, 2013	26.92	26.99	26.33	26.44	61,146	-0.59(-2.17%)
Aug 16, 2013	27.12	27.60	26.95	27.03	115,427	+0.17(+0.63%)
Aug 15, 2013	27.68	27.80	26.36	26.86	235,650	-1.21(-4.32%)
Aug 14, 2013	27.85	28.17	27.79	28.07	163,613	+0.14(+0.50%)
Aug 13, 2013	27.09	28.02	26.67	27.93	97,561	+0.93(+3.43%)
Aug 12, 2013	26.80	27.24	26.72	27.01	93,085	-0.01(-0.05%)
Aug 09, 2013	27.18	27.59	26.82	27.02	89,315	-0.26(-0.94%)
Aug 08, 2013	27.24	27.47	26.97	27.28	137,663	+0.31(+1.14%)
Aug 07, 2013	27.51	27.73	26.86	26.97	120,100	-0.82(-2.93%)
Aug 06, 2013	27.34	28.39	27.34	27.79	180,710	+0.61(+2.24%)
Aug 05, 2013	27.28	27.70	26.93	27.18	103,399	-0.27(-0.99%)
Aug 02, 2013	27.02	27.46	26.92	27.45	59,090	+0.32(+1.16%)
Aug 01, 2013	27.04	27.49	26.91	27.13	122,283	+0.35(+1.29%)
Jul 31, 2013	26.98	26.98	26.74	26.79	77,331	-0.03(-0.11%)
Jul 30, 2013	27.98	27.98	26.72	26.82	133,961	-0.99(-3.56%)
Jul 29, 2013	27.94	28.15	27.46	27.81	182,752	-0.29(-1.05%)
Jul 26, 2013	28.15	28.28	27.95	28.10	171,671	-0.36(-1.26%)
Jul 25, 2013	28.26	28.61	28.00	28.46	112,761	+0.12(+0.44%)
Jul 24, 2013	27.96	28.34	27.90	28.34	123,069	+0.59(+2.12%)
Jul 23, 2013	27.96	27.98	27.70	27.75	49,553	-0.17(-0.60%)
Jul 22, 2013	28.02	28.08	27.78	27.92	67,202	-0.16(-0.58%)
Jul 19, 2013	27.55	28.26	27.55	28.08	210,770	+0.46(+1.65%)
Jul 18, 2013	27.22	27.82	27.17	27.62	351,107	+0.43(+1.57%)
Jul 17, 2013	27.36	27.43	26.93	27.20	44,305	+0.02(+0.08%)
Jul 16, 2013	27.37	27.37	27.04	27.18	102,861	-0.24(-0.88%)
Jul 15, 2013	27.37	27.53	27.22	27.42	133,462	+0.01(+0.05%)
Jul 12, 2013	27.22	27.47	27.17	27.40	84,177	+0.15(+0.54%)
Jul 11, 2013	27.17	27.45	27.13	27.26	182,990	+0.24(+0.90%)
Jul 10, 2013	26.58	27.04	26.57	27.02	99,492	+0.46(+1.71%)
Jul 09, 2013	26.55	26.58	25.97	26.56	352,735	+0.12(+0.44%)
Jul 08, 2013	26.44	26.48	26.19	26.44	185,448	+0.04(+0.17%)
Jul 05, 2013	26.08	26.41	25.70	26.40	113,920	+0.57(+2.22%)
Jul 03, 2013	25.63	26.07	25.48	25.83	94,570	+0.00(+0.00%)
Jul 02, 2013	25.33	25.83	25.18	25.83	145,002	+0.46(+1.79%)
Jul 01, 2013	25.08	25.50	24.88	25.37	176,265	+0.53(+2.13%)
Jun 28, 2013	24.72	25.10	24.72	24.84	161,857	+0.07(+0.30%)
Jun 27, 2013	23.50	25.06	23.50	24.77	182,989	+1.42(+6.10%)
Jun 26, 2013	23.73	23.97	23.15	23.34	135,084	-0.15(-0.66%)
Jun 25, 2013	23.80	23.83	23.45	23.50	165,356	+0.01(+0.03%)
Jun 24, 2013	23.53	23.76	23.37	23.49	153,898	-0.32(-1.36%)
Jun 21, 2013	23.98	23.98	23.21	23.81	213,981	-0.04(-0.18%)
Jun 20, 2013	24.67	24.78	23.75	23.86	81,201	-1.29(-5.14%)
Jun 19, 2013	25.29	25.40	25.05	25.15	54,424	-0.13(-0.52%)
Jun 18, 2013	24.84	25.29	24.84	25.28	121,070	+0.51(+2.08%)
Jun 17, 2013	25.28	25.43	24.53	24.77	140,297	-0.32(-1.26%)
Jun 14, 2013	25.30	25.46	24.77	25.08	66,023	-0.23(-0.90%)
Jun 13, 2013	24.58	25.36	24.33	25.31	111,292	+0.59(+2.41%)
Jun 12, 2013	25.50	25.60	24.60	24.72	116,831	-0.61(-2.41%)
Jun 11, 2013	25.49	25.66	25.23	25.33	165,470	-0.48(-1.88%)
Jun 10, 2013	25.58	25.96	25.39	25.81	272,084	+0.35(+1.36%)
Jun 07, 2013	25.36	25.61	24.49	25.47	275,032	+0.22(+0.87%)
Jun 06, 2013	25.25	25.25	24.77	25.25	148,648	-0.01(-0.03%)
Jun 05, 2013	25.18	25.39	24.91	25.25	263,357	-0.08(-0.32%)
Jun 04, 2013	26.40	26.40	25.13	25.33	398,008	-1.06(-4.03%)
Jun 03, 2013	26.54	26.65	26.27	26.40	629,236	-0.07(-0.28%)
May 31, 2013	25.53	26.58	25.37	26.47	342,270	+0.79(+3.08%)
May 30, 2013	25.43	25.80	25.31	25.68	274,035	+0.28(+1.10%)
May 29, 2013	26.05	27.11	25.09	25.40	371,140	+0.18(+0.70%)
May 28, 2013	25.12	25.31	24.80	25.22	276,422	+0.59(+2.41%)
May 24, 2013	24.08	24.78	23.99	24.63	81,491	+0.35(+1.45%)
May 23, 2013	23.96	24.45	23.76	24.28	140,659	+0.00(+0.00%)
May 22, 2013	24.97	25.44	24.27	24.28	303,977	-0.67(-2.70%)
May 21, 2013	24.90	24.98	24.63	24.95	144,636	+0.07(+0.27%)
May 20, 2013	24.86	25.18	24.64	24.89	175,259	-0.09(-0.35%)
May 17, 2013	24.69	25.08	24.40	24.97	178,492	+0.34(+1.40%)
May 16, 2013	24.77	24.97	24.55	24.63	154,522	-0.30(-1.21%)
May 15, 2013	24.81	25.02	24.64	24.93	273,270	+1.46(+6.22%)
May 13, 2013	23.58	23.70	23.35	23.47	177,549	-0.15(-0.65%)
May 10, 2013	23.38	23.75	23.21	23.63	183,361	+0.24(+1.03%)
May 09, 2013	23.02	23.44	22.89	23.38	214,695	+0.34(+1.46%)
May 08, 2013	21.93	23.23	21.89	23.05	360,916	+1.05(+4.77%)
May 07, 2013	22.03	22.16	21.64	22.00	661,200	+0.12(+0.57%)
May 06, 2013	22.10	22.14	21.63	21.87	285,141	-0.25(-1.13%)
May 03, 2013	22.11	22.40	21.89	22.12	357,119	+0.23(+1.07%)
May 02, 2013	21.69	22.17	21.56	21.89	198,985	+0.32(+1.46%)
May 01, 2013	22.14	22.17	21.42	21.57	276,417	-0.60(-2.71%)
Apr 30, 2013	22.14	22.53	22.01	22.17	199,061	-0.03(-0.13%)
Apr 29, 2013	22.44	22.47	22.09	22.20	150,908	-0.18(-0.79%)
Apr 26, 2013	22.51	22.51	22.02	22.38	144,402	-0.15(-0.68%)
Apr 25, 2013	22.22	22.61	22.22	22.53	249,107	+0.32(+1.42%)
Apr 24, 2013	22.62	22.70	22.05	22.22	284,490	-0.48(-2.13%)
Apr 23, 2013	22.73	23.02	22.57	22.70	230,134	+0.27(+1.21%)
Apr 22, 2013	22.25	22.80	22.00	22.43	284,140	+0.18(+0.82%)
Apr 19, 2013	22.17	22.36	22.00	22.25	172,363	+0.07(+0.30%)
Apr 18, 2013	22.59	22.80	22.03	22.18	165,424	-0.36(-1.59%)
Apr 17, 2013	22.84	23.05	22.29	22.54	215,649	-0.53(-2.29%)
Apr 16, 2013	23.13	23.44	22.80	23.07	211,998	+0.08(+0.35%)
Apr 15, 2013	24.30	24.48	22.94	22.99	281,307	-1.57(-6.39%)
Apr 12, 2013	24.21	24.64	24.21	24.56	140,126	+0.21(+0.84%)
Apr 11, 2013	23.89	24.41	23.74	24.35	228,415	+0.44(+1.84%)
Apr 10, 2013	23.39	23.93	23.39	23.91	219,608	+0.59(+2.55%)
Apr 09, 2013	23.44	23.60	23.19	23.32	183,106	-0.15(-0.66%)
Apr 08, 2013	23.10	23.52	22.95	23.47	362,256	+0.43(+1.85%)
Apr 05, 2013	22.78	23.08	22.71	23.05	172,894	-0.26(-1.13%)
Apr 04, 2013	23.27	23.44	22.91	23.31	213,673	+0.06(+0.25%)
Apr 03, 2013	23.93	23.93	23.10	23.25	258,670	-0.60(-2.52%)
Apr 02, 2013	24.15	24.42	23.71	23.85	251,137	-0.21(-0.88%)
Apr 01, 2013	24.58	24.69	23.82	24.07	309,887	-0.51(-2.09%)
Mar 28, 2013	24.01	24.68	23.65	24.58	532,416	+0.67(+2.79%)
Mar 27, 2013	24.57	24.57	23.79	23.91	202,470	-0.94(-3.80%)
Mar 26, 2013	23.73	25.01	23.64	24.86	635,855	+1.20(+5.08%)
Mar 25, 2013	23.43	24.12	23.19	23.66	378,242	+0.24(+1.03%)
Mar 22, 2013	24.29	24.45	23.08	23.41	670,875	-0.92(-3.76%)
Mar 21, 2013	27.92	27.97	23.95	24.33	1,508,274	-2.85(-10.48%)
Mar 20, 2013	27.18	27.47	26.88	27.18	321,543	+0.27(+1.01%)
Mar 19, 2013	27.31	27.42	26.41	26.91	275,846	-0.31(-1.13%)
Mar 18, 2013	26.88	27.36	26.51	27.21	216,873	+0.01(+0.05%)
Mar 15, 2013	27.47	27.58	27.14	27.20	161,462	-0.23(-0.83%)
Mar 14, 2013	27.59	27.80	27.36	27.43	261,903	-0.02(-0.08%)
Mar 13, 2013	27.02	27.70	26.84	27.45	232,717	+0.48(+1.76%)
Mar 12, 2013	27.57	27.74	26.88	26.97	425,663	-0.70(-2.51%)
Mar 11, 2013	27.81	28.00	27.54	27.67	231,193	-0.17(-0.60%)
Mar 08, 2013	28.05	28.05	27.54	27.84	147,517	+0.04(+0.16%)
Mar 07, 2013	27.45	28.14	27.40	27.79	214,929	+0.42(+1.52%)
Mar 06, 2013	27.43	27.64	27.16	27.37	176,618	+0.10(+0.35%)
Mar 05, 2013	26.77	27.51	26.74	27.28	148,027	+0.67(+2.50%)
Mar 04, 2013	26.65	26.94	26.44	26.61	390,150	-0.04(-0.14%)
Mar 01, 2013	26.18	26.85	26.01	26.65	269,166	+0.26(+1.00%)
Feb 28, 2013	26.06	26.48	26.01	26.39	217,460	+0.46(+1.78%)
Feb 27, 2013	25.64	26.09	25.49	25.92	112,952	+0.26(+1.00%)
Feb 26, 2013	25.39	25.87	25.39	25.67	123,605	+0.40(+1.56%)
Feb 25, 2013	26.14	26.27	25.25	25.27	153,182	-0.72(-2.76%)
Feb 22, 2013	26.11	26.11	25.48	25.99	119,300	+0.06(+0.23%)
Feb 21, 2013	26.44	26.80	25.76	25.93	158,378	-0.50(-1.88%)
Feb 20, 2013	26.99	27.16	26.37	26.43	313,745	-0.48(-1.80%)
Feb 19, 2013	26.73	27.04	26.37	26.91	231,311	+0.23(+0.85%)
Feb 15, 2013	27.40	27.50	26.52	26.69	160,362	-0.60(-2.20%)
Feb 14, 2013	27.09	27.29	27.02	27.29	199,388	+0.07(+0.24%)
Feb 13, 2013	28.18	28.18	27.14	27.22	230,122	-1.01(-3.58%)
Feb 12, 2013	27.37	28.64	27.34	28.23	429,273	+1.01(+3.71%)
Feb 11, 2013	27.18	27.28	26.96	27.22	131,381	+0.07(+0.27%)
Feb 08, 2013	27.20	27.36	26.95	27.15	126,226	-0.02(-0.08%)
Feb 07, 2013	27.13	27.21	26.49	27.17	144,693	+0.01(+0.05%)
Feb 06, 2013	26.80	27.58	26.68	27.15	130,468	+0.22(+0.82%)
Feb 04, 2013	26.74	27.15	26.73	26.93	247,122	-0.10(-0.38%)
Feb 01, 2013	26.95	27.17	26.44	27.04	270,828	+0.27(+1.01%)
Jan 31, 2013	26.10	26.97	25.88	26.77	185,365	+0.74(+2.84%)
Jan 30, 2013	26.63	26.63	25.84	26.03	294,661	-0.65(-2.44%)
Jan 29, 2013	27.09	27.20	26.64	26.68	237,365	-0.45(-1.67%)
Jan 28, 2013	27.21	27.21	26.90	27.13	163,803	-0.03(-0.11%)
Jan 25, 2013	27.19	27.26	26.90	27.16	244,264	+0.01(+0.03%)
Jan 24, 2013	27.12	27.45	26.94	27.15	466,497	+0.17(+0.62%)
Jan 23, 2013	26.96	27.09	26.63	26.99	270,497	-0.13(-0.49%)
Jan 22, 2013	27.13	27.14	26.76	27.12	263,359	-0.10(-0.35%)
Jan 18, 2013	25.43	27.45	25.21	27.21	994,873	+2.32(+9.32%)
Jan 17, 2013	24.86	24.99	24.24	24.89	157,936	+0.10(+0.41%)
Jan 16, 2013	24.91	25.10	24.62	24.79	217,666	-0.26(-1.02%)
Jan 15, 2013	24.83	25.22	24.77	25.05	169,856	+0.07(+0.29%)
Jan 14, 2013	24.26	25.04	24.26	24.97	296,587	+0.71(+2.93%)
Jan 11, 2013	24.19	24.42	24.07	24.26	195,846	+0.10(+0.42%)
Jan 10, 2013	24.17	24.20	23.55	24.16	208,307	-0.03(-0.12%)
Jan 09, 2013	24.07	24.30	23.87	24.19	275,085	+0.23(+0.95%)
Jan 08, 2013	23.61	24.16	23.61	23.96	314,936	+0.38(+1.61%)
Jan 07, 2013	23.43	23.74	23.22	23.58	243,628	-0.01(-0.03%)
Jan 04, 2013	23.34	23.80	23.23	23.59	231,516	+0.40(+1.70%)
Jan 03, 2013	22.35	23.42	22.18	23.19	387,015	+0.84(+3.77%)
Jan 02, 2013	22.55	22.73	22.05	22.35	347,282	-0.11(-0.49%)
Dec 31, 2012	20.70	22.46	20.70	22.46	400,884	+1.72(+8.30%)
Dec 28, 2012	21.05	21.20	20.68	20.74	196,816	-0.52(-2.44%)
Dec 27, 2012	21.32	21.59	20.80	21.26	226,123	-0.09(-0.41%)
Dec 26, 2012	22.07	22.11	21.28	21.35	164,681	-0.64(-2.90%)
Dec 24, 2012	21.65	22.26	21.60	21.99	101,244	+0.23(+1.08%)
Dec 21, 2012	22.15	22.35	21.40	21.75	559,790	-0.69(-3.07%)
Dec 20, 2012	22.94	22.94	22.25	22.44	240,389	-0.48(-2.08%)
Dec 19, 2012	23.18	23.29	22.87	22.92	155,424	-0.27(-1.17%)
Dec 18, 2012	22.95	23.47	22.94	23.19	219,595	+0.24(+1.05%)
Dec 17, 2012	22.35	22.97	22.10	22.94	133,338	+0.69(+3.09%)
Dec 14, 2012	22.12	22.40	22.12	22.26	203,681	+0.01(+0.03%)
Dec 13, 2012	22.53	22.86	21.91	22.25	238,084	-0.28(-1.23%)
Dec 12, 2012	23.17	23.24	22.43	22.53	471,421	-0.53(-2.29%)
Dec 11, 2012	23.47	23.57	22.86	23.05	308,635	-0.25(-1.07%)
Dec 10, 2012	23.61	23.71	23.25	23.30	153,492	-0.30(-1.27%)
Dec 07, 2012	23.88	23.88	23.21	23.60	143,675	-0.18(-0.77%)
Dec 06, 2012	22.54	23.91	22.12	23.79	314,864	+1.35(+6.04%)
Dec 05, 2012	23.45	23.49	22.34	22.43	355,392	-0.86(-3.71%)