Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	11.84	12.28	11.75	12.22	837,831	+0.51(+4.32%)
Jan 31, 2012	11.91	11.91	11.69	11.72	384,393	-0.12(-1.01%)
Jan 30, 2012	11.73	11.92	11.60	11.84	314,712	-0.07(-0.56%)
Jan 27, 2012	11.63	11.95	11.58	11.90	334,298	+0.19(+1.59%)
Jan 26, 2012	11.87	12.01	11.51	11.72	554,722	-0.12(-1.01%)
Jan 25, 2012	11.85	11.91	11.69	11.84	664,237	-0.03(-0.25%)
Jan 24, 2012	12.36	12.36	11.35	11.87	712,098	-0.32(-2.63%)
Jan 23, 2012	12.22	12.42	11.91	12.19	650,180	-0.03(-0.24%)
Jan 20, 2012	11.95	12.27	11.84	12.22	465,068	+0.22(+1.86%)
Jan 19, 2012	11.91	12.00	11.70	11.99	425,601	+0.12(+1.00%)
Jan 18, 2012	11.58	11.87	11.58	11.87	325,974	+0.22(+1.92%)
Jan 17, 2012	11.78	11.90	11.59	11.65	375,108	-0.10(-0.89%)
Jan 13, 2012	11.63	11.87	11.46	11.75	469,367	+0.01(+0.06%)
Jan 12, 2012	11.68	11.78	11.43	11.75	286,846	+0.09(+0.77%)
Jan 11, 2012	11.17	11.68	11.17	11.66	344,140	+0.41(+3.64%)
Jan 10, 2012	11.73	11.79	11.22	11.25	894,793	-0.32(-2.77%)
Jan 09, 2012	11.53	11.63	11.29	11.57	547,240	+0.06(+0.52%)
Jan 06, 2012	11.69	11.71	11.36	11.51	523,760	-0.17(-1.47%)
Jan 05, 2012	11.25	11.72	11.10	11.68	692,713	+0.32(+2.82%)
Jan 04, 2012	11.31	11.47	11.22	11.36	503,229	+0.25(+2.21%)
Dec 30, 2011	11.13	11.29	11.06	11.11	489,628	-0.19(-1.71%)
Dec 29, 2011	10.90	11.31	10.79	11.31	407,645	+0.46(+4.26%)
Dec 28, 2011	11.17	11.17	10.77	10.85	301,951	-0.33(-2.93%)
Dec 27, 2011	10.98	11.21	10.79	11.17	294,578	+0.12(+1.08%)
Dec 23, 2011	11.14	11.20	10.93	11.05	171,526	+0.15(+1.37%)
Dec 21, 2011	10.73	10.93	10.51	10.91	392,924	+0.17(+1.59%)
Dec 20, 2011	10.46	10.76	10.40	10.73	615,678	+0.55(+5.41%)
Dec 19, 2011	10.45	10.56	10.03	10.18	552,551	-0.20(-1.94%)
Dec 16, 2011	10.24	10.58	10.12	10.38	1,606,875	+0.19(+1.90%)
Dec 15, 2011	10.14	10.24	9.989	10.19	432,827	+0.25(+2.55%)
Dec 14, 2011	9.848	10.13	9.826	9.937	581,110	-0.01(-0.07%)
Dec 13, 2011	10.21	10.26	9.826	9.945	600,271	-0.13(-1.26%)
Dec 12, 2011	10.17	10.23	9.930	10.07	469,915	-0.32(-3.08%)
Dec 09, 2011	10.09	10.46	9.870	10.39	594,315	+0.37(+3.71%)
Dec 08, 2011	10.49	10.53	9.989	10.02	676,725	-0.63(-5.94%)
Dec 07, 2011	10.70	10.77	10.29	10.65	656,278	-0.16(-1.45%)
Dec 06, 2011	10.54	10.91	10.32	10.81	804,799	+0.25(+2.33%)
Dec 05, 2011	10.50	10.69	10.35	10.56	437,282	+0.31(+3.05%)
Dec 02, 2011	10.28	10.55	10.20	10.25	405,415	+0.13(+1.25%)

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.