Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.03	17.10	16.45	16.47	0	-0.58(-3.42%)
Aug 29, 2013	16.91	17.21	16.90	17.05	141,876	+0.10(+0.62%)
Aug 28, 2013	16.83	17.14	16.83	16.95	168,358	+0.16(+0.94%)
Aug 27, 2013	17.51	17.51	16.79	16.79	297,152	-0.84(-4.75%)
Aug 26, 2013	17.88	17.93	17.60	17.63	129,180	-0.19(-1.05%)
Aug 23, 2013	17.91	17.98	17.61	17.82	0	-0.08(-0.46%)
Aug 22, 2013	17.67	18.05	17.67	17.90	176,549	+0.30(+1.70%)
Aug 21, 2013	17.66	17.86	17.51	17.60	0	-0.16(-0.93%)
Aug 20, 2013	17.34	17.78	17.34	17.76	256,337	+0.46(+2.64%)
Aug 19, 2013	17.55	17.65	17.30	17.31	173,486	-0.22(-1.24%)
Aug 16, 2013	17.26	17.70	17.19	17.52	0	+0.16(+0.95%)
Aug 15, 2013	17.49	17.68	17.25	17.36	442,570	-0.38(-2.15%)
Aug 14, 2013	17.81	18.02	17.69	17.74	266,002	-0.11(-0.63%)
Aug 13, 2013	17.85	18.02	17.73	17.85	386,785	-0.36(-1.97%)
Aug 12, 2013	17.78	18.22	17.78	18.21	169,357	+0.27(+1.50%)
Aug 09, 2013	18.14	18.38	17.93	17.94	305,393	-0.20(-1.11%)
Aug 08, 2013	18.23	18.36	18.09	18.14	190,072	+0.10(+0.54%)
Aug 07, 2013	18.19	18.24	17.95	18.05	239,827	-0.18(-0.98%)
Aug 06, 2013	18.40	18.42	18.14	18.23	181,219	-0.22(-1.18%)
Aug 05, 2013	18.44	18.58	18.27	18.44	165,322	-0.01(-0.04%)
Aug 02, 2013	18.29	18.53	18.17	18.45	451,323	+0.01(+0.08%)
Aug 01, 2013	18.05	18.57	17.88	18.44	727,091	+0.67(+3.79%)
Jul 31, 2013	17.69	18.03	17.67	17.76	0	+0.10(+0.59%)
Jul 30, 2013	17.68	17.86	17.58	17.66	287,108	+0.00(+0.00%)
Jul 29, 2013	17.86	17.92	17.63	17.66	0	-0.25(-1.38%)
Jul 26, 2013	17.87	18.04	17.79	17.91	0	-0.04(-0.21%)
Jul 25, 2013	17.91	18.06	17.83	17.94	0	-0.06(-0.33%)
Jul 24, 2013	18.17	18.22	17.94	18.00	0	-0.03(-0.17%)
Jul 23, 2013	17.91	18.05	17.55	18.03	0	+0.25(+1.39%)
Jul 22, 2013	17.22	17.85	17.22	17.79	0	+0.48(+2.76%)
Jul 19, 2013	17.23	17.36	17.07	17.31	0	+0.07(+0.39%)
Jul 18, 2013	17.01	17.27	16.78	17.24	0	+0.23(+1.36%)
Jul 17, 2013	17.16	17.16	16.87	17.01	226,035	+0.00(+0.00%)
Jul 16, 2013	17.25	17.28	16.61	17.01	0	-0.18(-1.04%)
Jul 15, 2013	17.08	17.25	17.04	17.19	0	+0.16(+0.97%)
Jul 12, 2013	16.82	17.09	16.77	17.02	0	+0.22(+1.34%)
Jul 11, 2013	17.18	17.18	16.76	16.80	0	-0.16(-0.97%)
Jul 10, 2013	17.06	17.13	16.92	16.96	0	-0.08(-0.48%)
Jul 09, 2013	16.95	17.05	16.77	17.05	0	+0.25(+1.51%)
Jul 08, 2013	16.88	17.01	16.78	16.79	0	-0.05(-0.31%)
Jul 05, 2013	16.45	16.86	16.39	16.84	0	+0.56(+3.44%)
Jul 03, 2013	16.03	16.39	15.85	16.28	0	+0.21(+1.30%)
Jul 02, 2013	15.70	16.13	15.61	16.07	0	+0.34(+2.14%)
Jul 01, 2013	15.26	15.90	15.26	15.74	0	+0.52(+3.44%)
Jun 28, 2013	15.24	15.33	15.09	15.21	640,777	-0.08(-0.54%)
Jun 27, 2013	14.97	15.32	14.97	15.30	0	+0.40(+2.66%)
Jun 26, 2013	15.08	15.13	14.76	14.90	0	-0.04(-0.25%)
Jun 25, 2013	14.69	14.99	14.41	14.94	0	+0.40(+2.78%)
Jun 24, 2013	14.59	14.80	14.53	14.53	0	-0.20(-1.37%)
Jun 21, 2013	14.65	14.87	14.48	14.74	1,763,876	+0.16(+1.13%)
Jun 20, 2013	14.50	14.89	14.50	14.57	0	-0.19(-1.27%)
Jun 19, 2013	14.92	14.95	14.62	14.76	0	-0.18(-1.20%)
Jun 18, 2013	14.71	14.99	14.43	14.94	0	+0.29(+1.99%)
Jun 17, 2013	14.82	14.85	14.50	14.65	0	-0.02(-0.10%)
Jun 14, 2013	15.03	15.09	14.62	14.66	0	-0.43(-2.87%)
Jun 13, 2013	14.75	15.13	14.72	15.09	174,026	+0.31(+2.07%)
Jun 12, 2013	15.15	15.19	14.71	14.79	180,567	-0.27(-1.79%)
Jun 11, 2013	15.12	15.30	14.99	15.06	133,055	-0.31(-2.00%)
Jun 10, 2013	15.18	15.37	15.09	15.36	0	+0.22(+1.43%)
Jun 07, 2013	15.24	15.24	15.05	15.15	0	+0.06(+0.40%)
Jun 06, 2013	14.54	15.14	14.42	15.09	471,421	+0.56(+3.86%)
Jun 05, 2013	14.97	14.97	14.46	14.53	0	-0.43(-2.90%)
Jun 04, 2013	15.37	15.52	14.80	14.96	0	-0.42(-2.72%)

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.