Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.31	12.34	12.07	12.20	597,011	+0.22(+1.85%)
Jun 28, 2012	11.80	11.98	11.70	11.98	489,581	+0.01(+0.06%)
Jun 27, 2012	11.70	11.99	11.62	11.97	439,353	+0.30(+2.60%)
Jun 26, 2012	11.59	11.79	11.53	11.67	562,844	+0.12(+1.02%)
Jun 25, 2012	11.50	11.65	11.38	11.55	807,153	-0.20(-1.70%)
Jun 22, 2012	11.62	11.82	11.51	11.75	1,854,752	+0.27(+2.32%)
Jun 21, 2012	12.01	12.06	11.46	11.48	683,284	-0.56(-4.66%)
Jun 20, 2012	12.19	12.22	11.98	12.04	475,276	-0.18(-1.45%)
Jun 19, 2012	12.17	12.33	12.11	12.22	438,415	+0.11(+0.91%)
Jun 18, 2012	12.09	12.38	12.05	12.11	412,616	-0.07(-0.61%)
Jun 15, 2012	11.96	12.21	11.92	12.19	938,923	+0.21(+1.79%)
Jun 14, 2012	11.86	12.07	11.77	11.97	358,609	+0.11(+0.94%)
Jun 13, 2012	11.82	12.15	11.82	11.86	664,381	-0.01(-0.12%)
Jun 12, 2012	11.54	11.92	11.47	11.87	1,052,417	+0.39(+3.41%)
Jun 11, 2012	11.82	11.82	11.48	11.48	783,025	-0.18(-1.58%)
Jun 08, 2012	11.47	11.76	11.38	11.67	300,517	+0.16(+1.35%)
Jun 07, 2012	11.81	11.84	11.50	11.51	382,288	-0.07(-0.57%)
Jun 06, 2012	11.36	11.58	11.24	11.58	328,760	+0.36(+3.23%)
Jun 05, 2012	11.26	11.44	11.16	11.22	392,187	-0.13(-1.17%)
Jun 04, 2012	11.65	11.67	11.27	11.35	370,505	-0.22(-1.92%)
Jun 01, 2012	11.83	12.07	11.56	11.57	407,763	-0.68(-5.55%)
May 31, 2012	12.13	12.38	11.93	12.25	554,350	+0.12(+0.97%)
May 30, 2012	12.39	12.42	12.11	12.13	222,435	-0.38(-3.01%)
May 29, 2012	12.42	12.55	12.36	12.51	308,683	+0.19(+1.56%)
May 25, 2012	12.48	12.57	12.27	12.32	354,260	-0.13(-1.07%)
May 24, 2012	12.21	12.45	12.09	12.45	467,129	+0.24(+2.00%)
May 23, 2012	11.93	12.25	11.84	12.21	334,559	+0.13(+1.04%)
May 22, 2012	12.12	12.33	11.99	12.08	466,372	+0.01(+0.06%)
May 21, 2012	11.62	12.08	11.58	12.07	710,974	+0.50(+4.34%)
May 18, 2012	11.73	11.92	11.54	11.57	438,525	-0.16(-1.38%)
May 17, 2012	12.07	12.13	11.73	11.73	490,346	-0.33(-2.75%)
May 16, 2012	12.35	12.46	12.07	12.07	387,444	-0.18(-1.45%)
May 15, 2012	12.26	12.47	12.10	12.24	587,141	-0.03(-0.24%)
May 14, 2012	12.33	12.44	12.21	12.27	497,407	-0.27(-2.18%)
May 11, 2012	12.40	12.64	12.37	12.55	718,217	-0.04(-0.29%)
May 10, 2012	12.49	12.64	12.40	12.58	808,155	+0.24(+1.91%)
May 09, 2012	12.26	12.37	12.11	12.35	438,688	-0.10(-0.83%)
May 08, 2012	12.36	12.49	12.27	12.45	416,780	-0.04(-0.30%)
May 07, 2012	12.25	12.58	12.25	12.49	386,218	+0.19(+1.56%)
May 04, 2012	12.44	12.49	12.23	12.30	629,635	-0.25(-2.00%)
May 03, 2012	12.73	12.83	12.51	12.55	532,917	-0.23(-1.79%)
May 02, 2012	12.63	12.88	12.50	12.78	515,394	+0.06(+0.46%)
May 01, 2012	12.69	13.03	12.69	12.72	1,118,397	+0.00(+0.00%)
Apr 30, 2012	13.09	13.09	12.71	12.72	495,941	-0.38(-2.88%)
Apr 27, 2012	13.13	13.17	12.90	13.09	564,462	+0.07(+0.51%)
Apr 26, 2012	13.03	13.17	13.01	13.03	307,297	-0.07(-0.51%)
Apr 25, 2012	13.04	13.19	12.92	13.09	734,616	+0.24(+1.90%)
Apr 24, 2012	12.73	12.95	12.70	12.85	341,337	+0.16(+1.28%)
Apr 23, 2012	12.67	12.74	12.56	12.69	556,949	-0.25(-1.94%)
Apr 20, 2012	13.18	13.29	12.88	12.94	479,179	+0.01(+0.06%)
Apr 19, 2012	13.03	13.23	12.81	12.93	678,616	+0.02(+0.17%)
Apr 18, 2012	13.10	13.10	12.69	12.91	746,899	-0.07(-0.57%)
Apr 17, 2012	12.77	13.15	12.77	12.98	358,910	+0.41(+3.29%)
Apr 16, 2012	12.52	12.72	12.38	12.57	366,745	+0.17(+1.37%)
Apr 13, 2012	12.67	12.72	12.38	12.40	543,297	-0.39(-3.06%)
Apr 12, 2012	12.60	12.85	12.55	12.79	336,091	+0.18(+1.46%)
Apr 11, 2012	12.47	12.63	12.41	12.61	515,197	+0.35(+2.83%)
Apr 10, 2012	12.59	12.63	12.24	12.26	464,863	-0.32(-2.53%)
Apr 09, 2012	12.76	12.85	12.55	12.58	483,275	-0.51(-3.89%)
Apr 05, 2012	12.88	13.10	12.86	13.09	557,521	+0.04(+0.34%)
Apr 04, 2012	13.18	13.26	12.89	13.04	571,384	-0.37(-2.75%)
Apr 03, 2012	13.29	13.43	13.12	13.41	705,193	+0.10(+0.72%)

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.