Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.61	14.71	14.49	14.71	403,502	+0.13(+0.92%)
Apr 29, 2013	14.59	14.64	14.46	14.58	175,501	+0.06(+0.41%)
Apr 26, 2013	14.62	14.62	14.41	14.52	404,075	-0.13(-0.92%)
Apr 25, 2013	14.48	14.75	14.35	14.65	547,504	+0.18(+1.24%)
Apr 24, 2013	14.39	14.54	14.27	14.47	271,144	+0.09(+0.62%)
Apr 23, 2013	14.24	14.41	14.19	14.39	367,208	+0.25(+1.80%)
Apr 22, 2013	14.17	14.18	13.84	14.13	462,374	+0.01(+0.11%)
Apr 19, 2013	14.03	14.12	13.87	14.12	473,585	+0.08(+0.59%)
Apr 18, 2013	13.99	14.09	13.76	14.03	768,728	+0.32(+2.34%)
Apr 17, 2013	13.80	14.06	13.34	13.71	838,236	-0.25(-1.82%)
Apr 16, 2013	13.91	14.02	13.74	13.97	401,036	+0.23(+1.69%)
Apr 15, 2013	14.30	14.37	13.74	13.74	646,714	-0.60(-4.22%)
Apr 12, 2013	14.35	14.61	14.23	14.34	263,315	-0.14(-0.98%)
Apr 11, 2013	14.57	14.61	14.38	14.48	233,216	-0.07(-0.46%)
Apr 10, 2013	14.39	14.59	14.33	14.55	228,806	+0.25(+1.78%)
Apr 09, 2013	14.45	14.45	14.22	14.30	265,795	-0.07(-0.52%)
Apr 08, 2013	14.30	14.39	14.09	14.37	207,030	+0.15(+1.05%)
Apr 05, 2013	14.18	14.40	14.12	14.22	374,419	-0.18(-1.24%)
Apr 04, 2013	14.25	14.42	14.19	14.40	259,882	+0.22(+1.53%)
Apr 03, 2013	14.49	14.49	14.18	14.18	409,692	-0.25(-1.71%)
Apr 02, 2013	14.70	14.76	14.42	14.43	292,272	-0.21(-1.43%)
Apr 01, 2013	14.95	15.03	14.54	14.64	429,583	-0.38(-2.53%)
Mar 28, 2013	15.09	15.11	14.97	15.02	298,788	-0.03(-0.20%)
Mar 27, 2013	14.86	15.08	14.81	15.05	246,967	+0.05(+0.35%)
Mar 26, 2013	15.06	15.06	14.88	15.00	177,245	+0.05(+0.35%)
Mar 25, 2013	15.05	15.11	14.86	14.95	319,276	-0.07(-0.50%)
Mar 22, 2013	15.03	15.09	14.96	15.02	236,350	+0.01(+0.05%)
Mar 21, 2013	15.27	15.33	14.98	15.01	340,029	-0.41(-2.66%)
Mar 20, 2013	15.33	15.49	15.24	15.42	366,217	+0.22(+1.47%)
Mar 19, 2013	15.20	15.32	15.02	15.20	221,277	+0.09(+0.59%)
Mar 18, 2013	15.13	15.33	15.04	15.11	252,024	-0.25(-1.65%)
Mar 15, 2013	15.38	15.45	15.27	15.36	1,176,850	+0.01(+0.05%)
Mar 14, 2013	15.25	15.42	15.23	15.36	315,451	+0.13(+0.88%)
Mar 13, 2013	15.06	15.29	15.01	15.22	213,414	+0.18(+1.19%)
Mar 12, 2013	14.94	15.11	14.94	15.04	226,103	+0.05(+0.35%)
Mar 11, 2013	14.90	15.01	14.89	14.99	204,333	+0.02(+0.15%)
Mar 08, 2013	15.01	15.04	14.90	14.97	297,734	+0.07(+0.50%)
Mar 07, 2013	14.74	14.92	14.68	14.89	278,455	+0.13(+0.86%)
Mar 06, 2013	14.90	14.92	14.70	14.77	451,959	-0.07(-0.45%)
Mar 05, 2013	14.69	14.98	14.69	14.83	414,965	+0.19(+1.33%)
Mar 04, 2013	14.40	14.65	14.40	14.64	278,227	+0.21(+1.45%)
Mar 01, 2013	14.38	14.62	14.24	14.43	593,678	-0.12(-0.82%)
Feb 28, 2013	14.57	14.73	14.52	14.55	312,889	-0.04(-0.31%)
Feb 27, 2013	14.53	14.68	14.50	14.59	254,024	+0.07(+0.51%)
Feb 26, 2013	14.50	14.64	14.29	14.52	242,302	+0.14(+0.99%)
Feb 25, 2013	14.89	14.89	14.34	14.38	511,922	-0.39(-2.63%)
Feb 22, 2013	14.63	14.80	14.56	14.77	520,089	+0.25(+1.75%)
Feb 21, 2013	14.76	14.83	14.48	14.51	399,605	-0.22(-1.47%)
Feb 20, 2013	15.21	15.21	14.71	14.73	439,788	-0.43(-2.85%)
Feb 19, 2013	15.03	15.19	15.03	15.16	287,392	+0.13(+0.89%)
Feb 15, 2013	15.13	15.14	15.00	15.03	301,401	+0.02(+0.15%)
Feb 14, 2013	15.03	15.11	14.99	15.00	169,592	-0.13(-0.89%)
Feb 13, 2013	15.01	15.15	14.89	15.14	326,977	+0.17(+1.15%)
Feb 12, 2013	14.92	15.02	14.82	14.97	333,966	+0.14(+0.96%)
Feb 11, 2013	14.76	14.89	14.67	14.83	274,575	+0.01(+0.10%)
Feb 08, 2013	14.73	14.89	14.70	14.81	301,438	+0.08(+0.56%)
Feb 07, 2013	14.66	14.77	14.53	14.73	161,906	+0.07(+0.46%)
Feb 06, 2013	14.59	14.71	14.57	14.66	256,845	+0.14(+0.98%)
Feb 04, 2013	14.56	14.64	14.36	14.52	303,110	-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.