Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.20	29.30	28.71	29.02	165,809	-0.18(-0.63%)
Apr 29, 2014	29.25	29.44	28.96	29.20	199,855	+0.21(+0.71%)
Apr 28, 2014	30.52	30.94	28.68	28.99	334,800	-1.46(-4.80%)
Apr 25, 2014	31.20	31.36	30.44	30.46	156,378	-0.84(-2.69%)
Apr 24, 2014	31.10	31.47	30.41	31.30	235,051	+0.38(+1.22%)
Apr 23, 2014	31.14	31.27	30.86	30.92	135,441	-0.35(-1.13%)
Apr 22, 2014	30.85	31.48	30.79	31.28	218,656	+0.39(+1.27%)
Apr 21, 2014	30.94	31.14	30.71	30.89	119,227	-0.18(-0.59%)
Apr 17, 2014	31.12	31.07	31.07	31.07	192,634	-0.08(-0.26%)
Apr 16, 2014	31.23	31.49	30.80	31.15	121,732	+0.04(+0.12%)
Apr 15, 2014	31.36	31.71	30.59	31.11	137,951	-0.22(-0.71%)
Apr 14, 2014	31.12	31.47	30.85	31.34	239,353	+0.58(+1.90%)
Apr 11, 2014	29.97	30.90	29.81	30.75	221,509	+0.47(+1.54%)
Apr 10, 2014	30.98	31.13	30.18	30.29	179,989	-0.64(-2.05%)
Apr 09, 2014	31.00	31.17	30.49	30.92	325,931	+0.15(+0.48%)
Apr 08, 2014	30.66	31.16	30.59	30.77	139,348	+0.08(+0.26%)
Apr 07, 2014	32.71	32.71	30.22	30.69	505,626	-2.08(-6.33%)
Apr 04, 2014	33.74	34.05	32.74	32.77	166,920	-0.66(-1.97%)
Apr 03, 2014	33.56	33.97	33.09	33.43	165,124	-0.26(-0.77%)
Apr 02, 2014	33.97	34.01	33.46	33.68	154,776	-0.28(-0.82%)
Apr 01, 2014	33.73	34.08	33.52	33.97	206,937	+0.39(+1.16%)
Mar 31, 2014	34.47	34.56	33.18	33.57	512,828	-0.62(-1.81%)
Mar 28, 2014	34.02	34.62	33.70	34.19	158,678	+0.33(+0.98%)
Mar 27, 2014	34.13	35.11	33.52	33.86	404,102	-0.27(-0.80%)
Mar 26, 2014	34.58	35.58	33.49	34.13	1,136,064	+3.15(+10.18%)
Mar 25, 2014	30.79	31.12	30.32	30.98	174,495	+0.50(+1.64%)
Mar 24, 2014	31.85	31.97	30.28	30.48	197,305	-1.26(-3.97%)
Mar 21, 2014	31.97	32.36	31.72	31.74	124,175	-0.20(-0.62%)
Mar 20, 2014	32.35	32.59	31.64	31.94	184,644	-0.29(-0.91%)
Mar 19, 2014	32.12	32.28	32.01	32.23	233,874	+0.08(+0.25%)
Mar 18, 2014	31.69	32.25	31.55	32.15	179,212	+0.65(+2.06%)
Mar 17, 2014	31.63	31.88	31.50	31.50	219,081	+0.13(+0.40%)
Mar 14, 2014	30.97	31.53	30.97	31.38	126,689	+0.27(+0.85%)
Mar 13, 2014	31.12	31.47	30.82	31.11	197,203	+0.07(+0.24%)
Mar 12, 2014	30.99	31.25	30.82	31.04	172,152	-0.07(-0.21%)
Mar 11, 2014	31.14	31.47	30.98	31.11	142,718	-0.04(-0.12%)
Mar 10, 2014	31.12	31.47	30.88	31.14	130,194	-0.01(-0.02%)
Mar 07, 2014	30.99	31.17	30.69	31.15	258,738	+0.46(+1.49%)
Mar 06, 2014	30.42	30.85	30.04	30.69	152,010	+0.42(+1.39%)
Mar 05, 2014	29.61	30.38	29.56	30.27	302,995	+0.60(+2.04%)
Mar 04, 2014	29.12	30.05	29.12	29.67	218,413	+0.98(+3.42%)
Mar 03, 2014	28.69	29.09	28.26	28.69	151,409	-0.33(-1.14%)
Feb 28, 2014	29.25	29.51	28.88	29.02	131,756	-0.14(-0.48%)
Feb 27, 2014	29.09	29.48	28.91	29.16	114,247	+0.06(+0.20%)
Feb 26, 2014	29.02	29.68	28.83	29.10	98,569	+0.16(+0.56%)
Feb 25, 2014	28.64	29.03	28.50	28.94	95,785	+0.21(+0.74%)
Feb 24, 2014	28.75	29.17	28.55	28.72	129,189	+0.17(+0.59%)
Feb 21, 2014	29.11	29.35	28.46	28.55	118,839	-0.43(-1.48%)
Feb 20, 2014	28.64	29.17	28.42	28.98	198,085	+0.32(+1.13%)
Feb 19, 2014	28.83	29.27	28.65	28.66	124,892	-0.18(-0.64%)
Feb 18, 2014	29.41	29.41	28.58	28.84	167,144	-0.41(-1.39%)
Feb 14, 2014	29.57	29.25	29.25	29.25	136,483	-0.38(-1.29%)
Feb 13, 2014	29.85	30.07	28.91	29.63	319,841	-0.59(-1.95%)
Feb 12, 2014	28.49	30.61	28.49	30.22	357,842	+1.85(+6.52%)
Feb 11, 2014	27.63	28.40	27.63	28.37	144,616	+0.74(+2.69%)
Feb 10, 2014	27.32	27.71	27.25	27.63	193,766	+0.24(+0.86%)
Feb 07, 2014	27.05	27.57	27.05	27.39	175,336	+0.46(+1.70%)
Feb 06, 2014	26.34	27.21	26.34	26.93	210,642	+0.73(+2.79%)
Feb 05, 2014	26.33	26.56	25.63	26.20	187,753	-0.30(-1.14%)
Feb 04, 2014	26.60	26.75	26.32	26.51	296,020	+0.12(+0.45%)
Feb 03, 2014	27.68	27.68	26.35	26.39	274,214	-1.44(-5.17%)
Jan 31, 2014	27.99	28.12	27.49	27.82	206,803	-0.66(-2.30%)
Jan 30, 2014	28.55	28.86	28.30	28.48	118,072	+0.24(+0.86%)
Jan 29, 2014	28.56	28.80	28.11	28.24	120,567	-0.66(-2.27%)
Jan 28, 2014	28.57	29.03	28.57	28.89	162,037	+0.28(+0.98%)
Jan 27, 2014	28.87	28.99	28.39	28.61	195,781	-0.31(-1.07%)
Jan 24, 2014	29.74	30.02	28.68	28.92	212,409	-1.08(-3.59%)
Jan 23, 2014	29.81	30.05	29.62	30.00	197,406	-0.04(-0.12%)
Jan 22, 2014	29.90	30.07	29.69	30.04	119,174	+0.23(+0.77%)
Jan 21, 2014	29.85	29.93	29.23	29.81	102,673	+0.21(+0.70%)
Jan 17, 2014	29.92	29.60	29.60	29.60	110,706	-0.32(-1.06%)
Jan 16, 2014	29.96	30.05	29.58	29.92	152,007	-0.07(-0.25%)
Jan 15, 2014	29.70	30.16	29.70	29.99	180,708	+0.30(+1.02%)
Jan 14, 2014	29.52	29.99	29.48	29.69	405,446	+0.20(+0.67%)
Jan 13, 2014	29.92	30.25	29.00	29.49	331,424	-0.70(-2.32%)
Jan 10, 2014	30.74	31.03	29.73	30.19	316,155	-0.66(-2.13%)
Jan 09, 2014	31.02	31.17	30.38	30.85	223,379	-0.22(-0.71%)
Jan 08, 2014	32.34	32.35	30.81	31.07	392,261	-1.21(-3.75%)
Jan 07, 2014	32.47	32.53	32.23	32.28	111,467	-0.11(-0.34%)
Jan 06, 2014	32.70	32.80	32.34	32.39	217,708	-0.24(-0.72%)
Jan 03, 2014	32.44	32.78	32.39	32.62	65,118	+0.18(+0.55%)
Jan 02, 2014	32.45	32.61	31.99	32.45	139,903	+0.01(+0.02%)
Dec 31, 2013	32.53	32.44	32.44	32.44	140,960	-0.13(-0.41%)
Dec 30, 2013	32.69	33.15	32.51	32.57	118,585	-0.06(-0.18%)
Dec 27, 2013	33.10	33.33	32.48	32.63	194,768	-0.32(-0.96%)
Dec 26, 2013	32.93	33.36	32.90	32.95	113,045	-0.06(-0.18%)
Dec 24, 2013	32.52	33.02	32.40	33.01	54,266	+0.37(+1.13%)
Dec 23, 2013	32.85	33.04	32.47	32.64	221,078	-0.18(-0.56%)
Dec 20, 2013	31.74	32.87	31.34	32.82	326,555	+1.13(+3.56%)
Dec 19, 2013	32.22	32.25	31.59	31.69	143,940	-0.52(-1.62%)
Dec 18, 2013	32.03	32.36	31.52	32.22	132,149	+0.14(+0.44%)
Dec 17, 2013	32.11	32.37	31.90	32.08	155,508	-0.07(-0.23%)
Dec 16, 2013	31.35	32.20	31.09	32.15	399,382	+0.83(+2.66%)
Dec 13, 2013	31.37	31.60	31.05	31.32	128,766	+0.01(+0.02%)
Dec 12, 2013	31.33	31.45	30.96	31.31	188,737	-0.07(-0.23%)
Dec 11, 2013	31.97	31.99	31.29	31.39	157,468	-0.41(-1.30%)
Dec 10, 2013	31.60	32.05	31.52	31.80	197,214	+0.07(+0.23%)
Dec 09, 2013	31.86	32.04	31.67	31.72	100,543	-0.14(-0.44%)
Dec 06, 2013	32.03	32.07	31.45	31.86	169,279	+0.25(+0.79%)
Dec 05, 2013	32.03	32.13	31.50	31.61	130,055	-0.41(-1.29%)
Dec 04, 2013	31.92	32.72	31.73	32.03	228,883	+0.03(+0.09%)
Dec 03, 2013	32.56	32.70	31.87	32.00	354,762	-0.71(-2.16%)
Dec 02, 2013	33.65	33.83	32.28	32.70	287,160	-0.79(-2.35%)
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%)