Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.06	12.25	11.95	11.95	543,792	-0.13(-1.04%)
Jul 30, 2012	12.17	12.25	11.97	12.08	676,566	-0.12(-0.97%)
Jul 27, 2012	12.00	12.32	11.80	12.20	465,358	+0.29(+2.42%)
Jul 26, 2012	12.03	12.08	11.77	11.91	578,492	+0.11(+0.94%)
Jul 25, 2012	11.75	11.89	11.60	11.80	318,039	+0.14(+1.20%)
Jul 24, 2012	11.72	11.75	11.56	11.66	425,594	+0.00(+0.00%)
Jul 23, 2012	11.66	11.73	11.62	11.66	367,690	-0.24(-2.05%)
Jul 20, 2012	11.77	11.99	11.70	11.90	448,393	+0.01(+0.12%)
Jul 19, 2012	12.43	12.43	11.87	11.89	418,781	-0.52(-4.22%)
Jul 18, 2012	12.68	12.73	12.15	12.41	629,620	-0.22(-1.75%)
Jul 17, 2012	12.48	12.70	12.29	12.63	591,976	+0.19(+1.54%)
Jul 16, 2012	12.43	12.53	12.30	12.44	532,863	-0.03(-0.24%)
Jul 13, 2012	12.09	12.48	12.00	12.47	625,598	+0.38(+3.18%)
Jul 12, 2012	12.06	12.16	12.02	12.08	426,263	-0.10(-0.85%)
Jul 11, 2012	11.99	12.20	11.94	12.19	326,195	+0.21(+1.79%)
Jul 10, 2012	12.22	12.29	11.89	11.97	269,971	-0.11(-0.92%)
Jul 09, 2012	12.14	12.29	11.91	12.08	335,678	-0.12(-0.97%)
Jul 06, 2012	12.19	12.31	12.17	12.20	306,304	-0.14(-1.14%)
Jul 05, 2012	12.23	12.38	12.20	12.34	364,237	+0.07(+0.54%)
Jul 03, 2012	12.28	12.33	12.17	12.28	246,363	-0.01(-0.12%)
Jul 02, 2012	12.24	12.31	12.03	12.29	412,037	+0.10(+0.85%)
Jun 29, 2012	12.30	12.33	12.06	12.19	597,589	+0.22(+1.85%)
Jun 28, 2012	11.79	11.97	11.69	11.97	490,056	+0.01(+0.06%)
Jun 27, 2012	11.69	11.98	11.61	11.96	439,779	+0.30(+2.60%)
Jun 26, 2012	11.58	11.77	11.52	11.66	563,390	+0.12(+1.02%)
Jun 25, 2012	11.49	11.63	11.37	11.54	807,935	-0.20(-1.70%)
Jun 22, 2012	11.61	11.81	11.49	11.74	1,856,550	+0.27(+2.32%)
Jun 21, 2012	12.00	12.05	11.45	11.47	683,946	-0.56(-4.66%)
Jun 20, 2012	12.18	12.21	11.97	12.03	475,737	-0.18(-1.45%)
Jun 19, 2012	12.16	12.31	12.10	12.21	438,840	+0.11(+0.92%)
Jun 18, 2012	12.08	12.37	12.04	12.10	413,016	-0.07(-0.61%)
Jun 15, 2012	11.95	12.20	11.91	12.17	939,834	+0.21(+1.79%)
Jun 14, 2012	11.85	12.06	11.76	11.96	358,957	+0.11(+0.94%)
Jun 13, 2012	11.80	12.14	11.80	11.85	665,025	-0.01(-0.12%)
Jun 12, 2012	11.53	11.91	11.46	11.86	1,053,437	+0.39(+3.41%)
Jun 11, 2012	11.81	11.81	11.46	11.47	783,784	-0.18(-1.58%)
Jun 08, 2012	11.46	11.75	11.37	11.66	300,808	+0.15(+1.35%)
Jun 07, 2012	11.80	11.83	11.49	11.50	382,658	-0.07(-0.57%)
Jun 06, 2012	11.35	11.57	11.23	11.57	329,079	+0.36(+3.23%)
Jun 05, 2012	11.25	11.43	11.15	11.21	392,567	-0.13(-1.17%)
Jun 04, 2012	11.63	11.66	11.26	11.34	370,864	-0.22(-1.92%)
Jun 01, 2012	11.82	12.06	11.55	11.56	408,159	-0.68(-5.55%)
May 31, 2012	12.11	12.37	11.92	12.24	554,887	+0.12(+0.97%)
May 30, 2012	12.38	12.41	12.10	12.12	222,651	-0.38(-3.01%)
May 29, 2012	12.41	12.54	12.35	12.50	308,983	+0.19(+1.56%)
May 25, 2012	12.47	12.56	12.26	12.31	354,604	-0.13(-1.07%)
May 24, 2012	12.20	12.44	12.08	12.44	467,582	+0.24(+2.00%)
May 23, 2012	11.92	12.24	11.83	12.20	334,883	+0.13(+1.04%)
May 22, 2012	12.11	12.31	11.97	12.07	466,824	+0.01(+0.06%)
May 21, 2012	11.61	12.07	11.57	12.06	711,663	+0.50(+4.34%)
May 18, 2012	11.72	11.91	11.53	11.56	438,950	-0.16(-1.38%)
May 17, 2012	12.06	12.11	11.72	11.72	490,821	-0.33(-2.75%)
May 16, 2012	12.34	12.45	12.06	12.06	387,819	-0.18(-1.45%)
May 15, 2012	12.25	12.46	12.09	12.23	587,711	-0.03(-0.24%)
May 14, 2012	12.32	12.43	12.20	12.26	497,890	-0.27(-2.18%)
May 11, 2012	12.39	12.62	12.36	12.54	718,913	-0.04(-0.29%)
May 10, 2012	12.48	12.62	12.39	12.57	808,938	+0.24(+1.91%)
May 09, 2012	12.25	12.36	12.10	12.34	439,113	-0.10(-0.83%)
May 08, 2012	12.35	12.48	12.26	12.44	417,184	-0.04(-0.29%)
May 07, 2012	12.24	12.57	12.24	12.48	386,593	+0.19(+1.56%)
May 04, 2012	12.42	12.48	12.22	12.28	630,246	-0.25(-2.00%)
May 03, 2012	12.72	12.82	12.50	12.54	533,434	-0.23(-1.79%)
May 02, 2012	12.62	12.87	12.49	12.76	515,893	+0.06(+0.46%)

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.