Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2011	9.431	9.704	8.996	9.070	699,315	-0.38(-3.98%)
Aug 31, 2011	9.512	9.626	9.291	9.446	681,398	-0.01(-0.08%)
Aug 30, 2011	9.542	9.682	9.313	9.453	654,327	-0.21(-2.14%)
Aug 29, 2011	9.247	9.726	9.233	9.660	967,107	+0.56(+6.15%)
Aug 26, 2011	8.894	9.181	8.636	9.100	593,180	+0.18(+1.98%)
Aug 25, 2011	9.269	9.733	8.901	8.923	907,564	-0.22(-2.42%)
Aug 24, 2011	9.034	9.321	8.842	9.144	713,936	+0.13(+1.39%)
Aug 23, 2011	8.622	9.063	8.452	9.019	918,374	+0.61(+7.27%)
Aug 22, 2011	8.776	8.776	8.334	8.408	644,324	-0.09(-1.04%)
Aug 19, 2011	8.430	8.828	8.423	8.496	1,296,348	-0.05(-0.60%)
Aug 18, 2011	8.798	8.936	8.467	8.548	1,482,459	-0.60(-6.52%)
Aug 17, 2011	9.203	9.306	8.990	9.144	726,518	-0.01(-0.08%)
Aug 16, 2011	9.085	9.299	8.857	9.152	1,439,035	-0.10(-1.11%)
Aug 15, 2011	8.776	9.483	8.769	9.255	1,842,299	+0.85(+10.07%)
Aug 12, 2011	8.526	8.614	8.114	8.408	1,776,851	-0.01(-0.17%)
Aug 11, 2011	7.569	8.636	7.547	8.423	2,162,163	+0.91(+12.05%)
Aug 10, 2011	8.047	8.224	7.495	7.517	3,321,206	-0.77(-9.24%)
Aug 09, 2011	8.136	8.467	7.370	8.283	2,045,131	+0.47(+6.03%)
Aug 08, 2011	8.960	9.402	7.812	7.812	1,617,088	-1.47(-15.79%)
Aug 05, 2011	9.505	9.674	9.056	9.277	997,539	-0.15(-1.56%)
Aug 04, 2011	10.01	10.15	9.417	9.424	914,199	-0.74(-7.31%)
Aug 03, 2011	9.998	10.26	9.814	10.17	493,060	+0.23(+2.30%)
Aug 02, 2011	10.25	10.36	9.925	9.939	556,596	-0.32(-3.16%)
Aug 01, 2011	10.46	10.51	10.06	10.26	906,511	+0.06(+0.58%)
Jul 29, 2011	10.05	10.23	9.881	10.20	1,064,388	+0.01(+0.15%)
Jul 28, 2011	10.54	10.65	10.12	10.19	986,852	-0.29(-2.81%)
Jul 27, 2011	10.80	10.84	10.47	10.48	977,600	-0.32(-2.93%)
Jul 26, 2011	11.17	11.19	10.79	10.80	803,130	-0.36(-3.23%)
Jul 25, 2011	11.19	11.25	11.01	11.16	614,123	-0.18(-1.56%)
Jul 22, 2011	11.36	11.60	11.27	11.34	494,115	-0.28(-2.41%)
Jul 21, 2011	11.65	11.85	11.58	11.62	679,890	-0.18(-1.50%)
Jul 20, 2011	11.70	11.88	11.57	11.79	380,429	+0.04(+0.38%)
Jul 19, 2011	11.52	11.75	11.38	11.75	413,287	+0.38(+3.37%)
Jul 18, 2011	11.54	11.70	11.30	11.37	346,203	-0.18(-1.59%)
Jul 15, 2011	11.66	11.77	11.49	11.55	368,414	-0.07(-0.57%)
Jul 14, 2011	12.15	12.20	11.62	11.62	492,923	-0.49(-4.07%)
Jul 13, 2011	12.19	12.34	12.09	12.11	304,506	-0.03(-0.24%)
Jul 12, 2011	11.93	12.30	11.93	12.14	343,433	+0.18(+1.54%)
Jul 11, 2011	12.12	12.16	11.92	11.96	410,989	-0.29(-2.40%)
Jul 08, 2011	12.41	12.51	12.21	12.25	372,615	-0.31(-2.46%)
Jul 07, 2011	12.44	12.56	12.33	12.56	482,887	+0.21(+1.67%)
Jul 06, 2011	12.11	12.35	12.03	12.35	413,552	+0.21(+1.76%)
Jul 05, 2011	12.26	12.35	11.98	12.14	306,561	-0.13(-1.02%)

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.