Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.19	13.21	12.85	13.06	286,546	-0.14(-1.06%)
Oct 26, 2012	13.33	13.20	13.20	13.20	241,378	-0.16(-1.16%)
Oct 25, 2012	13.41	13.53	13.21	13.36	406,630	+0.03(+0.22%)
Oct 24, 2012	13.43	13.54	13.27	13.33	339,118	-0.01(-0.11%)
Oct 23, 2012	13.21	13.43	13.02	13.34	570,406	-0.04(-0.28%)
Oct 19, 2012	13.66	13.77	13.32	13.38	644,435	-0.33(-2.42%)
Oct 18, 2012	13.96	14.20	13.70	13.71	928,616	-0.23(-1.64%)
Oct 17, 2012	13.30	14.15	13.07	13.94	1,735,549	+1.44(+11.52%)
Oct 16, 2012	12.76	12.84	12.38	12.50	417,301	-0.15(-1.17%)
Oct 15, 2012	12.65	12.77	12.55	12.65	184,920	+0.09(+0.71%)
Oct 12, 2012	12.90	12.90	12.54	12.56	247,378	-0.44(-3.35%)
Oct 11, 2012	13.04	13.17	12.90	12.99	172,292	+0.06(+0.46%)
Oct 10, 2012	12.90	12.99	12.82	12.93	153,721	+0.06(+0.46%)
Oct 09, 2012	12.96	13.00	12.73	12.88	236,120	-0.10(-0.80%)
Oct 08, 2012	13.01	13.10	12.93	12.98	142,664	-0.14(-1.07%)
Oct 05, 2012	13.18	13.30	13.07	13.12	354,896	+0.01(+0.06%)
Oct 04, 2012	12.75	13.13	12.74	13.11	324,833	+0.44(+3.44%)
Oct 03, 2012	12.79	12.84	12.59	12.68	258,594	-0.10(-0.75%)
Oct 02, 2012	12.81	12.85	12.55	12.77	213,383	+0.05(+0.41%)
Oct 01, 2012	12.85	12.89	12.53	12.72	467,871	-0.03(-0.23%)
Sep 28, 2012	12.86	12.93	12.73	12.75	282,898	-0.20(-1.54%)
Sep 27, 2012	12.89	13.04	12.80	12.95	250,023	+0.10(+0.80%)
Sep 26, 2012	12.96	13.13	12.78	12.85	454,477	-0.10(-0.80%)
Sep 25, 2012	13.10	13.24	12.93	12.95	451,260	-0.07(-0.57%)
Sep 24, 2012	12.87	13.10	12.83	13.02	307,446	+0.06(+0.46%)
Sep 21, 2012	13.08	13.12	12.87	12.96	2,345,225	+0.04(+0.29%)
Sep 20, 2012	12.93	13.06	12.82	12.93	238,973	-0.14(-1.07%)
Sep 19, 2012	13.12	13.28	12.98	13.07	357,733	-0.05(-0.39%)
Sep 18, 2012	12.91	13.16	12.91	13.12	577,320	+0.15(+1.14%)
Sep 17, 2012	13.31	13.34	12.93	12.97	353,512	-0.43(-3.20%)
Sep 14, 2012	13.22	13.54	13.04	13.40	877,691	+0.18(+1.40%)
Sep 13, 2012	12.93	13.30	12.83	13.21	540,609	+0.30(+2.29%)
Sep 12, 2012	12.93	12.98	12.79	12.92	356,702	+0.08(+0.63%)
Sep 11, 2012	12.75	12.94	12.75	12.84	424,729	+0.06(+0.46%)
Sep 10, 2012	12.86	12.99	12.78	12.78	361,361	-0.10(-0.75%)
Sep 07, 2012	12.76	13.00	12.68	12.88	393,652	+0.20(+1.54%)
Sep 06, 2012	12.40	12.73	12.40	12.68	603,829	+0.37(+2.97%)
Sep 05, 2012	12.44	12.45	12.14	12.31	503,779	-0.04(-0.36%)
Sep 04, 2012	12.07	12.44	11.97	12.36	436,533	+0.27(+2.20%)
Aug 31, 2012	12.21	12.25	11.97	12.09	266,127	-0.01(-0.06%)
Aug 30, 2012	12.11	12.19	11.96	12.10	203,751	-0.07(-0.61%)
Aug 29, 2012	11.99	12.22	11.96	12.17	377,453	+0.24(+2.04%)
Aug 27, 2012	12.03	12.06	11.88	11.93	242,239	+0.00(+0.00%)
Aug 24, 2012	11.87	12.03	11.82	11.93	254,796	+0.00(+0.00%)
Aug 23, 2012	12.21	12.24	11.89	11.93	270,416	-0.28(-2.30%)
Aug 22, 2012	12.28	12.41	12.15	12.21	196,037	-0.08(-0.66%)
Aug 21, 2012	12.42	12.58	12.00	12.29	932,026	-0.05(-0.42%)
Aug 20, 2012	12.28	12.45	12.16	12.34	350,100	+0.04(+0.30%)
Aug 17, 2012	12.18	12.31	12.12	12.31	277,483	+0.13(+1.03%)
Aug 16, 2012	12.05	12.19	11.94	12.18	426,623	+0.15(+1.23%)
Aug 15, 2012	12.08	12.15	12.03	12.03	559,529	-0.10(-0.79%)
Aug 14, 2012	12.20	12.26	12.08	12.13	284,898	-0.01(-0.06%)
Aug 13, 2012	12.11	12.14	11.91	12.14	291,346	-0.01(-0.06%)
Aug 10, 2012	12.16	12.17	12.03	12.14	331,702	-0.04(-0.30%)
Aug 09, 2012	12.15	12.28	12.08	12.18	324,795	-0.03(-0.24%)
Aug 08, 2012	12.28	12.39	12.17	12.21	345,227	-0.16(-1.31%)
Aug 07, 2012	12.35	12.55	12.20	12.37	433,290	+0.09(+0.72%)
Aug 06, 2012	12.25	12.38	12.20	12.28	478,633	+0.07(+0.60%)
Aug 03, 2012	11.82	12.30	11.69	12.21	761,581	+0.61(+5.28%)
Aug 02, 2012	11.63	11.73	11.46	11.60	386,878	-0.09(-0.76%)

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.