Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	9.571	10.23	9.328	10.22	1,165,849	+1.04(+11.32%)
Nov 29, 2011	9.254	9.380	9.122	9.181	368,586	-0.06(-0.64%)
Nov 28, 2011	9.166	9.372	9.048	9.240	702,035	+0.47(+5.38%)
Nov 25, 2011	8.901	9.111	8.768	8.768	276,980	-0.18(-1.98%)
Nov 23, 2011	9.151	9.505	8.923	8.945	791,784	-0.27(-2.88%)
Nov 22, 2011	9.159	9.262	9.048	9.210	608,404	+0.04(+0.40%)
Nov 21, 2011	9.299	9.453	9.026	9.173	635,571	-0.32(-3.41%)
Nov 18, 2011	9.461	9.608	9.227	9.498	1,160,796	+0.06(+0.62%)
Nov 17, 2011	9.667	9.755	9.394	9.439	778,258	-0.21(-2.14%)
Nov 16, 2011	9.755	9.954	9.630	9.645	573,361	-0.27(-2.68%)
Nov 15, 2011	9.638	9.962	9.579	9.910	424,433	+0.18(+1.89%)
Nov 14, 2011	9.991	10.01	9.579	9.726	453,542	-0.35(-3.51%)
Nov 11, 2011	9.991	10.20	9.836	10.08	413,718	+0.25(+2.55%)
Nov 10, 2011	9.888	9.976	9.674	9.829	482,003	+0.14(+1.44%)
Nov 09, 2011	10.15	10.39	9.660	9.689	802,733	-0.82(-7.78%)
Nov 08, 2011	10.40	10.57	10.09	10.51	437,462	+0.24(+2.37%)
Nov 07, 2011	10.16	10.30	9.888	10.26	615,836	+0.06(+0.58%)
Nov 04, 2011	10.23	10.37	10.06	10.20	387,758	-0.20(-1.91%)
Nov 03, 2011	10.44	10.54	10.07	10.40	667,822	+0.17(+1.66%)
Nov 02, 2011	10.01	10.35	9.903	10.23	688,086	+0.46(+4.75%)
Nov 01, 2011	10.11	10.33	9.726	9.770	964,943	-0.54(-5.22%)
Oct 31, 2011	10.54	10.76	10.29	10.31	712,715	-0.49(-4.57%)
Oct 28, 2011	11.03	11.23	10.75	10.80	895,970	-0.27(-2.40%)
Oct 27, 2011	10.36	11.26	10.36	11.07	1,335,212	+0.91(+8.92%)
Oct 26, 2011	9.932	10.25	9.778	10.16	1,058,491	+0.40(+4.08%)
Oct 25, 2011	9.873	10.07	9.682	9.763	830,964	-0.22(-2.21%)
Oct 24, 2011	9.505	9.991	9.424	9.984	1,103,090	+0.54(+5.69%)
Oct 21, 2011	9.453	9.696	9.173	9.446	1,948,014	+0.19(+2.07%)
Oct 20, 2011	9.136	9.564	8.901	9.254	894,575	-0.17(-1.80%)
Oct 19, 2011	9.542	9.689	9.380	9.424	556,093	-0.15(-1.62%)
Oct 18, 2011	9.107	9.638	9.011	9.579	1,140,331	+0.55(+6.12%)
Oct 17, 2011	9.549	9.667	8.960	9.026	717,937	-0.60(-6.20%)
Oct 14, 2011	9.696	9.770	9.328	9.623	474,901	+0.08(+0.85%)
Oct 13, 2011	9.498	9.608	9.269	9.542	635,397	-0.04(-0.46%)
Oct 12, 2011	9.579	9.763	9.358	9.586	1,060,032	+0.12(+1.25%)
Oct 11, 2011	9.210	9.542	9.092	9.468	590,642	+0.15(+1.58%)
Oct 10, 2011	8.923	9.343	8.882	9.321	745,388	+0.63(+7.29%)
Oct 07, 2011	9.291	9.335	8.650	8.687	717,404	-0.57(-6.21%)
Oct 06, 2011	9.129	9.284	8.761	9.262	763,303	+0.32(+3.63%)
Oct 05, 2011	8.768	9.114	8.481	8.938	771,681	+0.17(+1.93%)
Oct 04, 2011	7.832	8.775	7.818	8.768	945,635	+0.89(+11.32%)
Oct 03, 2011	8.252	8.481	7.847	7.877	980,363	-0.51(-6.06%)
Sep 30, 2011	8.643	8.812	8.370	8.385	642,847	-0.46(-5.17%)
Sep 29, 2011	8.532	8.849	8.252	8.842	546,239	+0.60(+7.24%)
Sep 28, 2011	8.717	8.886	8.230	8.245	582,245	-0.52(-5.97%)
Sep 27, 2011	8.982	9.254	8.591	8.768	834,649	-0.01(-0.08%)
Sep 26, 2011	8.621	8.798	8.260	8.775	458,989	+0.25(+2.94%)
Sep 23, 2011	8.378	8.702	8.253	8.525	750,415	+0.15(+1.76%)
Sep 22, 2011	8.120	8.473	8.105	8.378	1,025,368	+0.05(+0.62%)
Sep 21, 2011	8.805	8.871	8.297	8.326	910,523	-0.49(-5.52%)
Sep 20, 2011	9.063	9.188	8.805	8.812	496,314	-0.21(-2.37%)
Sep 19, 2011	9.033	9.218	8.820	9.026	952,371	-0.26(-2.78%)
Sep 16, 2011	9.173	9.299	8.768	9.284	1,312,764	+0.17(+1.86%)
Sep 15, 2011	9.070	9.122	8.864	9.114	314,247	+0.18(+2.06%)
Sep 14, 2011	8.967	9.129	8.635	8.930	507,921	+0.10(+1.08%)
Sep 13, 2011	8.694	8.996	8.621	8.834	674,332	+0.18(+2.13%)
Sep 12, 2011	8.289	8.746	8.230	8.650	520,680	+0.19(+2.26%)
Sep 09, 2011	8.613	8.709	8.370	8.459	1,100,407	-0.22(-2.55%)
Sep 08, 2011	8.945	9.122	8.672	8.680	650,386	-0.37(-4.07%)
Sep 07, 2011	8.694	9.173	8.643	9.048	782,278	+0.55(+6.41%)
Sep 06, 2011	8.179	8.503	8.112	8.503	798,998	-0.03(-0.35%)
Sep 02, 2011	8.739	8.952	8.503	8.532	1,023,757	-0.54(-5.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.