Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2011	12.12	12.39	12.07	12.27	482,991	+0.20(+1.65%)
Jun 30, 2011	12.05	12.25	12.01	12.07	509,405	+0.00(+0.00%)
Jun 29, 2011	12.01	12.10	11.83	12.07	395,308	+0.15(+1.30%)
Jun 28, 2011	11.88	12.02	11.68	11.91	429,935	+0.07(+0.56%)
Jun 27, 2011	11.76	11.91	11.59	11.85	490,988	+0.24(+2.03%)
Jun 24, 2011	11.47	11.63	11.24	11.61	915,483	+0.18(+1.55%)
Jun 23, 2011	11.32	11.52	11.15	11.43	529,348	-0.06(-0.51%)
Jun 22, 2011	11.66	11.83	11.49	11.49	522,001	-0.26(-2.19%)
Jun 21, 2011	11.72	11.81	11.64	11.75	434,358	+0.15(+1.27%)
Jun 20, 2011	11.66	11.84	11.46	11.60	337,036	+0.06(+0.51%)
Jun 17, 2011	11.31	11.72	11.22	11.54	1,270,475	+0.32(+2.89%)
Jun 16, 2011	10.93	11.37	10.93	11.22	579,124	+0.32(+2.90%)
Jun 15, 2011	11.10	11.14	10.87	10.90	579,405	-0.32(-2.89%)
Jun 14, 2011	11.16	11.40	11.04	11.23	456,703	+0.21(+1.87%)
Jun 13, 2011	11.15	11.22	10.96	11.02	472,321	-0.12(-1.06%)
Jun 10, 2011	11.00	11.24	10.89	11.14	1,043,928	+0.02(+0.20%)
Jun 09, 2011	11.08	11.21	10.96	11.12	570,837	+0.05(+0.47%)
Jun 08, 2011	11.12	11.20	11.04	11.07	653,514	-0.09(-0.79%)
Jun 07, 2011	11.19	11.32	11.15	11.15	456,999	-0.03(-0.26%)
Jun 06, 2011	11.23	11.38	11.18	11.18	512,601	-0.04(-0.39%)

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.