Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.20	13.20	12.82	12.83	491,735	-0.38(-2.88%)
Apr 27, 2012	13.24	13.28	13.01	13.21	559,674	+0.07(+0.51%)
Apr 26, 2012	13.15	13.28	13.12	13.14	304,690	-0.07(-0.51%)
Apr 25, 2012	13.15	13.30	13.03	13.21	728,385	+0.25(+1.90%)
Apr 24, 2012	12.84	13.06	12.81	12.96	338,442	+0.16(+1.28%)
Apr 23, 2012	12.78	12.85	12.67	12.80	552,226	-0.25(-1.94%)
Apr 20, 2012	13.29	13.40	12.99	13.05	475,115	+0.01(+0.06%)
Apr 19, 2012	13.15	13.35	12.92	13.04	672,861	+0.02(+0.17%)
Apr 18, 2012	13.21	13.21	12.80	13.02	740,564	-0.07(-0.57%)
Apr 17, 2012	12.88	13.26	12.88	13.09	355,866	+0.42(+3.29%)
Apr 16, 2012	12.62	12.83	12.48	12.68	363,635	+0.17(+1.37%)
Apr 13, 2012	12.78	12.83	12.48	12.51	538,689	-0.39(-3.06%)
Apr 12, 2012	12.71	12.96	12.66	12.90	333,241	+0.19(+1.46%)
Apr 11, 2012	12.58	12.74	12.52	12.71	510,828	+0.35(+2.83%)
Apr 10, 2012	12.70	12.74	12.35	12.36	460,921	-0.32(-2.52%)
Apr 09, 2012	12.87	12.96	12.66	12.68	479,176	-0.51(-3.89%)
Apr 05, 2012	12.99	13.21	12.97	13.20	552,792	+0.04(+0.34%)
Apr 04, 2012	13.30	13.37	13.00	13.15	566,538	-0.37(-2.75%)
Apr 03, 2012	13.41	13.54	13.23	13.53	699,212	+0.10(+0.72%)
Apr 02, 2012	13.15	13.45	13.06	13.43	861,842	+0.25(+1.86%)
Mar 30, 2012	13.46	13.46	13.11	13.18	481,493	-0.19(-1.39%)
Mar 29, 2012	13.14	13.41	12.86	13.37	509,002	+0.07(+0.50%)
Mar 28, 2012	13.30	13.38	13.09	13.30	506,632	+0.02(+0.17%)
Mar 27, 2012	13.56	13.60	13.27	13.28	410,191	-0.27(-1.98%)
Mar 26, 2012	13.36	13.58	13.25	13.55	444,627	+0.34(+2.59%)
Mar 23, 2012	13.03	13.22	12.94	13.21	291,842	+0.21(+1.60%)
Mar 22, 2012	13.21	13.30	12.91	13.00	548,135	-0.39(-2.89%)
Mar 21, 2012	13.50	13.57	13.27	13.38	316,709	-0.07(-0.55%)
Mar 20, 2012	13.33	13.55	13.32	13.46	414,178	-0.02(-0.17%)
Mar 19, 2012	13.38	13.63	13.25	13.48	539,784	+0.05(+0.39%)
Mar 16, 2012	13.48	13.56	13.27	13.43	1,262,694	-0.02(-0.17%)
Mar 15, 2012	12.99	13.50	12.80	13.45	755,930	+0.50(+3.85%)
Mar 14, 2012	13.06	13.24	12.76	12.95	445,126	-0.10(-0.74%)
Mar 13, 2012	12.51	13.06	12.44	13.05	761,911	+0.58(+4.66%)
Mar 12, 2012	12.66	12.66	12.31	12.47	433,537	+0.04(+0.36%)
Mar 09, 2012	12.16	12.56	12.13	12.42	532,824	+0.28(+2.27%)
Mar 08, 2012	12.06	12.18	11.87	12.15	332,137	+0.22(+1.87%)
Mar 07, 2012	11.83	12.00	11.71	11.92	445,187	+0.19(+1.59%)
Mar 06, 2012	12.08	12.13	11.67	11.74	442,507	-0.48(-3.90%)
Mar 05, 2012	12.10	12.31	12.04	12.22	242,770	+0.07(+0.61%)
Mar 02, 2012	12.27	12.42	12.11	12.14	534,706	-0.11(-0.91%)
Mar 01, 2012	12.24	12.51	12.24	12.25	494,817	+0.08(+0.67%)
Feb 29, 2012	12.27	12.45	12.12	12.17	675,060	-0.02(-0.18%)
Feb 28, 2012	12.37	12.49	12.14	12.19	341,158	-0.15(-1.21%)
Feb 27, 2012	12.19	12.46	12.12	12.34	290,450	+0.04(+0.30%)
Feb 24, 2012	12.56	12.56	12.28	12.30	303,163	-0.26(-2.07%)
Feb 23, 2012	12.25	12.61	12.11	12.56	305,320	+0.37(+3.05%)
Feb 22, 2012	12.50	12.56	12.18	12.19	456,252	-0.39(-3.08%)
Feb 21, 2012	12.71	12.77	12.51	12.58	379,846	-0.27(-2.09%)
Feb 17, 2012	12.67	12.87	12.60	12.85	447,493	+0.18(+1.41%)
Feb 16, 2012	12.43	12.84	12.40	12.67	631,054	+0.15(+1.19%)
Feb 15, 2012	12.71	12.85	12.45	12.52	335,583	-0.13(-1.00%)
Feb 14, 2012	12.72	12.77	12.48	12.65	300,679	-0.13(-1.05%)
Feb 13, 2012	13.03	13.15	12.71	12.78	505,196	-0.10(-0.75%)
Feb 10, 2012	12.80	13.17	12.62	12.88	1,052,861	-0.10(-0.80%)
Feb 09, 2012	12.78	13.01	12.71	12.98	492,891	+0.23(+1.81%)
Feb 08, 2012	12.65	12.84	12.51	12.75	445,390	+0.12(+0.94%)
Feb 07, 2012	12.65	12.89	12.59	12.63	280,626	-0.06(-0.47%)
Feb 06, 2012	12.90	12.95	12.65	12.69	323,518	-0.25(-1.90%)
Feb 03, 2012	12.61	13.05	12.60	12.94	808,496	+0.51(+4.07%)
Feb 02, 2012	12.25	12.54	12.07	12.43	649,765	+0.21(+1.71%)

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.