Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.45	13.51	13.30	13.36	369,242	-0.09(-0.67%)
Nov 29, 2012	13.39	13.48	13.21	13.45	412,200	+0.22(+1.69%)
Nov 28, 2012	13.07	13.26	12.97	13.22	315,436	+0.04(+0.28%)
Nov 27, 2012	13.27	13.33	13.15	13.18	363,787	-0.13(-0.95%)
Nov 26, 2012	13.27	13.33	13.16	13.31	223,606	-0.04(-0.34%)
Nov 23, 2012	13.09	13.36	12.97	13.36	203,586	+0.35(+2.70%)
Nov 21, 2012	13.00	13.02	12.87	13.01	170,786	+0.05(+0.40%)
Nov 20, 2012	12.68	12.95	12.54	12.95	302,259	+0.19(+1.52%)
Nov 19, 2012	12.68	12.76	12.48	12.76	278,632	+0.23(+1.85%)
Nov 16, 2012	12.36	12.55	12.21	12.53	317,794	+0.14(+1.14%)
Nov 15, 2012	12.60	12.60	12.36	12.39	321,037	-0.20(-1.60%)
Nov 14, 2012	12.79	12.94	12.57	12.59	567,968	-0.17(-1.34%)
Nov 13, 2012	12.73	12.98	12.73	12.76	440,220	-0.10(-0.75%)
Nov 12, 2012	12.77	12.92	12.75	12.86	420,593	+0.18(+1.41%)
Nov 09, 2012	12.44	12.84	12.44	12.68	265,687	+0.16(+1.31%)
Nov 08, 2012	12.80	12.98	12.51	12.51	301,526	-0.28(-2.20%)
Nov 07, 2012	13.09	13.23	12.78	12.79	480,882	-0.52(-3.94%)
Nov 06, 2012	13.37	13.47	13.17	13.32	223,890	+0.15(+1.13%)
Nov 05, 2012	13.10	13.24	12.94	13.17	179,762	+0.09(+0.68%)
Nov 02, 2012	13.56	13.62	13.08	13.08	448,217	-0.54(-3.94%)
Nov 01, 2012	13.24	13.67	13.20	13.62	589,009	+0.43(+3.28%)
Oct 31, 2012	13.31	13.34	12.97	13.18	283,841	-0.14(-1.06%)
Oct 26, 2012	13.46	13.33	13.33	13.33	239,099	-0.16(-1.16%)
Oct 25, 2012	13.53	13.66	13.34	13.48	402,791	+0.03(+0.22%)
Oct 24, 2012	13.56	13.67	13.39	13.45	335,916	-0.01(-0.11%)
Oct 23, 2012	13.34	13.56	13.15	13.47	565,020	-0.04(-0.28%)
Oct 19, 2012	13.79	13.90	13.45	13.50	638,350	-0.34(-2.42%)
Oct 18, 2012	14.09	14.34	13.83	13.84	919,849	-0.23(-1.64%)
Oct 17, 2012	13.42	14.28	13.19	14.07	1,719,163	+1.45(+11.53%)
Oct 16, 2012	12.88	12.96	12.50	12.62	413,361	-0.15(-1.17%)
Oct 15, 2012	12.77	12.89	12.67	12.77	183,174	+0.09(+0.71%)
Oct 12, 2012	13.02	13.02	12.65	12.68	245,042	-0.44(-3.35%)
Oct 11, 2012	13.16	13.30	13.03	13.12	170,665	+0.06(+0.46%)
Oct 10, 2012	13.02	13.12	12.94	13.06	152,269	+0.06(+0.46%)
Oct 09, 2012	13.08	13.12	12.86	13.00	233,890	-0.10(-0.80%)
Oct 08, 2012	13.13	13.23	13.06	13.10	141,317	-0.14(-1.07%)
Oct 05, 2012	13.30	13.42	13.20	13.24	351,545	+0.01(+0.06%)
Oct 04, 2012	12.87	13.25	12.86	13.24	321,766	+0.44(+3.44%)
Oct 03, 2012	12.92	12.96	12.71	12.80	256,152	-0.10(-0.75%)
Oct 02, 2012	12.93	12.97	12.67	12.89	211,368	+0.05(+0.41%)
Oct 01, 2012	12.98	13.01	12.65	12.84	463,454	-0.03(-0.23%)
Sep 28, 2012	12.98	13.05	12.85	12.87	280,227	-0.20(-1.54%)
Sep 27, 2012	13.01	13.16	12.92	13.07	247,662	+0.10(+0.81%)
Sep 26, 2012	13.08	13.25	12.90	12.97	450,186	-0.10(-0.80%)
Sep 25, 2012	13.23	13.37	13.06	13.07	447,000	-0.07(-0.57%)
Sep 24, 2012	12.99	13.23	12.95	13.15	304,543	+0.06(+0.46%)
Sep 21, 2012	13.21	13.24	12.99	13.09	2,323,082	+0.04(+0.29%)
Sep 20, 2012	13.05	13.18	12.95	13.05	236,717	-0.14(-1.07%)
Sep 19, 2012	13.24	13.41	13.11	13.19	354,356	-0.05(-0.39%)
Sep 18, 2012	13.04	13.28	13.04	13.24	571,869	+0.15(+1.14%)
Sep 17, 2012	13.44	13.47	13.06	13.09	350,174	-0.43(-3.20%)
Sep 14, 2012	13.35	13.67	13.17	13.53	869,404	+0.19(+1.40%)
Sep 13, 2012	13.05	13.42	12.95	13.34	535,505	+0.30(+2.29%)
Sep 12, 2012	13.06	13.10	12.92	13.04	353,334	+0.08(+0.63%)
Sep 11, 2012	12.87	13.06	12.87	12.96	420,719	+0.06(+0.46%)
Sep 10, 2012	12.98	13.11	12.90	12.90	357,950	-0.10(-0.75%)
Sep 07, 2012	12.89	13.12	12.80	13.00	389,935	+0.20(+1.54%)
Sep 06, 2012	12.52	12.85	12.52	12.80	598,128	+0.37(+2.97%)
Sep 05, 2012	12.56	12.57	12.25	12.43	499,022	-0.04(-0.36%)

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.