Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.71	12.77	12.54	12.56	470,868	-0.10(-0.81%)
Apr 28, 2011	12.56	12.74	12.53	12.66	583,114	+0.08(+0.64%)
Apr 27, 2011	12.50	12.63	12.45	12.58	598,638	+0.13(+1.01%)
Apr 26, 2011	12.56	12.62	12.41	12.45	1,232,389	-0.10(-0.82%)
Apr 25, 2011	12.56	12.62	12.50	12.56	359,558	-0.02(-0.18%)
Apr 21, 2011	12.67	12.70	12.23	12.58	911,555	+0.02(+0.18%)
Apr 20, 2011	12.69	12.73	12.47	12.56	830,957	+0.07(+0.53%)
Apr 19, 2011	12.48	12.52	12.29	12.49	525,718	+0.14(+1.13%)
Apr 18, 2011	12.38	12.48	12.17	12.35	730,717	-0.22(-1.76%)
Apr 15, 2011	12.40	12.63	12.25	12.57	745,891	+0.18(+1.49%)
Apr 14, 2011	12.26	12.42	12.17	12.39	482,368	-0.03(-0.24%)
Apr 13, 2011	12.70	12.73	12.32	12.42	688,405	-0.16(-1.29%)
Apr 12, 2011	12.59	12.75	12.57	12.58	381,581	-0.13(-0.99%)
Apr 11, 2011	12.65	12.83	12.56	12.70	450,918	+0.04(+0.35%)
Apr 08, 2011	13.30	13.30	12.62	12.66	511,702	-0.52(-3.97%)
Apr 07, 2011	13.13	13.37	13.09	13.18	878,113	+0.09(+0.68%)
Apr 06, 2011	12.72	13.14	12.64	13.09	559,964	+0.49(+3.92%)
Apr 05, 2011	12.68	12.79	12.57	12.60	1,017,134	-0.14(-1.10%)
Apr 04, 2011	12.96	12.98	12.69	12.74	820,261	-0.15(-1.14%)
Apr 01, 2011	12.67	12.92	12.65	12.89	1,072,978	+0.33(+2.64%)
Mar 31, 2011	12.49	12.59	12.31	12.56	429,287	-0.02(-0.18%)
Mar 30, 2011	12.58	12.59	12.34	12.58	510,573	+0.19(+1.55%)
Mar 29, 2011	12.15	12.42	12.03	12.39	496,584	+0.21(+1.69%)
Mar 28, 2011	12.29	12.29	12.12	12.18	595,030	-0.10(-0.78%)
Mar 25, 2011	12.09	12.43	12.02	12.28	1,008,692	+0.21(+1.77%)
Mar 24, 2011	11.99	12.15	11.84	12.06	528,515	+0.17(+1.42%)
Mar 23, 2011	11.78	11.95	11.60	11.89	555,238	+0.07(+0.56%)
Mar 22, 2011	12.14	12.21	11.78	11.83	2,482,041	-0.33(-2.73%)
Mar 21, 2011	12.09	12.17	11.81	12.16	597,358	+0.45(+3.84%)
Mar 18, 2011	11.76	11.84	11.59	11.71	1,331,711	+0.10(+0.82%)
Mar 17, 2011	11.70	11.77	11.56	11.61	561,508	+0.10(+0.90%)
Mar 16, 2011	11.85	11.85	11.47	11.51	836,187	-0.38(-3.16%)
Mar 15, 2011	11.67	11.97	11.56	11.89	861,917	-0.04(-0.37%)
Mar 14, 2011	12.34	12.42	11.89	11.93	1,548,935	-0.52(-4.20%)
Mar 11, 2011	12.62	12.77	12.44	12.45	1,238,618	-0.21(-1.63%)
Mar 10, 2011	12.90	12.91	12.59	12.66	623,318	-0.43(-3.26%)
Mar 09, 2011	13.00	13.23	12.90	13.09	464,561	+0.02(+0.14%)
Mar 08, 2011	12.84	13.14	12.84	13.07	789,802	+0.28(+2.22%)
Mar 07, 2011	13.10	13.10	12.60	12.79	507,817	-0.25(-1.92%)
Mar 04, 2011	13.15	13.23	12.70	13.04	627,821	-0.15(-1.12%)
Mar 03, 2011	12.95	13.52	12.95	13.18	1,421,448	+0.35(+2.70%)
Mar 02, 2011	12.59	12.88	12.43	12.84	880,099	+0.27(+2.17%)
Mar 01, 2011	13.12	13.12	12.51	12.56	589,138	-0.49(-3.72%)
Feb 28, 2011	13.15	13.28	12.93	13.05	627,251	-0.04(-0.28%)
Feb 25, 2011	12.77	13.13	12.72	13.09	731,123	+0.38(+3.01%)
Feb 24, 2011	12.97	13.01	12.54	12.70	1,138,818	-0.29(-2.21%)
Feb 23, 2011	13.30	13.48	12.92	12.99	643,198	-0.27(-2.05%)
Feb 22, 2011	13.62	13.82	13.25	13.26	541,875	-0.57(-4.10%)
Feb 18, 2011	13.73	13.90	13.62	13.83	526,800	+0.20(+1.46%)
Feb 17, 2011	13.73	13.73	13.48	13.63	414,855	-0.09(-0.64%)
Feb 16, 2011	13.79	13.89	13.63	13.72	342,526	+0.00(+0.00%)
Feb 15, 2011	13.81	13.97	13.65	13.72	454,603	-0.17(-1.22%)
Feb 14, 2011	13.88	13.93	13.78	13.89	287,340	+0.01(+0.11%)
Feb 11, 2011	13.49	13.90	13.45	13.87	453,710	+0.27(+1.95%)
Feb 10, 2011	13.56	13.73	13.46	13.61	589,594	-0.07(-0.48%)
Feb 09, 2011	13.62	13.73	13.51	13.68	609,397	-0.03(-0.22%)
Feb 08, 2011	13.68	13.78	13.52	13.71	432,380	+0.04(+0.32%)
Feb 07, 2011	13.38	13.85	13.29	13.66	1,068,591	+0.36(+2.71%)
Feb 04, 2011	13.40	13.44	13.20	13.30	621,559	-0.06(-0.43%)
Feb 03, 2011	13.23	13.43	13.13	13.36	587,264	+0.13(+0.99%)
Feb 02, 2011	13.12	13.40	13.10	13.23	642,514	+0.04(+0.34%)

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.