Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.49	14.59	14.36	14.59	406,954	+0.13(+0.92%)
Apr 29, 2013	14.47	14.52	14.34	14.46	177,002	+0.06(+0.41%)
Apr 26, 2013	14.50	14.50	14.29	14.40	407,532	-0.13(-0.92%)
Apr 25, 2013	14.36	14.63	14.23	14.53	552,187	+0.18(+1.24%)
Apr 24, 2013	14.27	14.42	14.14	14.35	273,463	+0.09(+0.62%)
Apr 23, 2013	14.12	14.29	14.07	14.26	370,349	+0.25(+1.80%)
Apr 22, 2013	14.05	14.06	13.72	14.01	466,329	+0.01(+0.11%)
Apr 19, 2013	13.92	14.00	13.75	14.00	477,636	+0.08(+0.58%)
Apr 18, 2013	13.87	13.97	13.64	13.92	775,304	+0.32(+2.34%)
Apr 17, 2013	13.68	13.94	13.23	13.60	845,407	-0.25(-1.82%)
Apr 16, 2013	13.79	13.90	13.63	13.85	404,466	+0.23(+1.69%)
Apr 15, 2013	14.17	14.25	13.62	13.62	652,246	-0.60(-4.22%)
Apr 12, 2013	14.23	14.49	14.11	14.22	265,568	-0.14(-0.98%)
Apr 11, 2013	14.45	14.49	14.26	14.36	235,210	-0.07(-0.46%)
Apr 10, 2013	14.26	14.47	14.20	14.43	230,763	+0.25(+1.78%)
Apr 09, 2013	14.32	14.32	14.10	14.17	268,068	-0.07(-0.52%)
Apr 08, 2013	14.17	14.26	13.97	14.25	208,801	+0.15(+1.05%)
Apr 05, 2013	14.06	14.28	14.00	14.10	377,622	-0.18(-1.24%)
Apr 04, 2013	14.13	14.30	14.07	14.28	262,105	+0.21(+1.53%)
Apr 03, 2013	14.37	14.37	14.06	14.06	413,197	-0.24(-1.71%)
Apr 02, 2013	14.57	14.63	14.29	14.31	294,772	-0.21(-1.43%)
Apr 01, 2013	14.83	14.90	14.42	14.52	433,258	-0.38(-2.53%)
Mar 28, 2013	14.97	14.98	14.84	14.89	301,344	-0.03(-0.20%)
Mar 27, 2013	14.73	14.95	14.69	14.92	249,080	+0.05(+0.35%)
Mar 26, 2013	14.93	14.93	14.75	14.87	178,761	+0.05(+0.35%)
Mar 25, 2013	14.92	14.98	14.74	14.82	322,008	-0.07(-0.50%)
Mar 22, 2013	14.91	14.97	14.83	14.89	238,372	+0.01(+0.05%)
Mar 21, 2013	15.14	15.20	14.85	14.89	342,937	-0.41(-2.66%)
Mar 20, 2013	15.20	15.36	15.11	15.29	369,350	+0.22(+1.47%)
Mar 19, 2013	15.07	15.19	14.89	15.07	223,170	+0.09(+0.59%)
Mar 18, 2013	15.00	15.20	14.91	14.98	254,180	-0.25(-1.65%)
Mar 15, 2013	15.25	15.32	15.14	15.23	1,186,917	+0.01(+0.05%)
Mar 14, 2013	15.12	15.28	15.10	15.23	318,149	+0.13(+0.88%)
Mar 13, 2013	14.94	15.16	14.88	15.09	215,240	+0.18(+1.19%)
Mar 12, 2013	14.81	14.99	14.81	14.91	228,037	+0.05(+0.35%)
Mar 11, 2013	14.77	14.88	14.77	14.86	206,081	+0.02(+0.15%)
Mar 08, 2013	14.89	14.91	14.77	14.84	300,281	+0.07(+0.50%)
Mar 07, 2013	14.62	14.80	14.56	14.77	280,837	+0.13(+0.86%)
Mar 06, 2013	14.77	14.80	14.57	14.64	455,825	-0.07(-0.45%)
Mar 05, 2013	14.57	14.85	14.57	14.71	418,514	+0.19(+1.33%)
Mar 04, 2013	14.28	14.53	14.28	14.52	280,607	+0.21(+1.45%)
Mar 01, 2013	14.26	14.50	14.12	14.31	598,757	-0.12(-0.82%)
Feb 28, 2013	14.45	14.60	14.40	14.43	315,566	-0.04(-0.31%)
Feb 27, 2013	14.41	14.56	14.37	14.47	256,197	+0.07(+0.51%)
Feb 26, 2013	14.38	14.51	14.17	14.40	244,375	+0.14(+0.99%)
Feb 25, 2013	14.77	14.77	14.22	14.26	516,301	-0.38(-2.63%)
Feb 22, 2013	14.51	14.68	14.44	14.64	524,538	+0.25(+1.75%)
Feb 21, 2013	14.63	14.70	14.36	14.39	403,023	-0.21(-1.47%)
Feb 20, 2013	15.08	15.08	14.59	14.60	443,550	-0.43(-2.85%)
Feb 19, 2013	14.90	15.06	14.90	15.03	289,850	+0.13(+0.89%)
Feb 15, 2013	15.00	15.01	14.87	14.90	303,980	+0.02(+0.15%)
Feb 14, 2013	14.91	14.98	14.86	14.88	171,042	-0.13(-0.89%)
Feb 13, 2013	14.88	15.03	14.76	15.01	329,774	+0.17(+1.15%)
Feb 12, 2013	14.79	14.89	14.69	14.84	336,823	+0.14(+0.96%)
Feb 11, 2013	14.63	14.76	14.54	14.70	276,924	+0.01(+0.10%)
Feb 08, 2013	14.60	14.76	14.57	14.69	304,016	+0.08(+0.56%)
Feb 07, 2013	14.54	14.64	14.40	14.60	163,290	+0.07(+0.46%)
Feb 06, 2013	14.47	14.58	14.45	14.54	259,042	+0.14(+0.98%)
Feb 04, 2013	14.44	14.52	14.24	14.40	305,703	-0.17(-1.17%)

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.