Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.07	13.07	12.70	12.70	496,422	-0.38(-2.88%)
Apr 27, 2012	13.12	13.16	12.89	13.08	565,009	+0.07(+0.51%)
Apr 26, 2012	13.02	13.15	13.00	13.01	307,595	-0.07(-0.51%)
Apr 25, 2012	13.03	13.18	12.90	13.08	735,328	+0.24(+1.90%)
Apr 24, 2012	12.72	12.94	12.69	12.84	341,668	+0.16(+1.28%)
Apr 23, 2012	12.66	12.73	12.55	12.68	557,489	-0.25(-1.94%)
Apr 20, 2012	13.16	13.27	12.87	12.93	479,643	+0.01(+0.06%)
Apr 19, 2012	13.02	13.22	12.79	12.92	679,274	+0.02(+0.17%)
Apr 18, 2012	13.09	13.09	12.68	12.90	747,623	-0.07(-0.57%)
Apr 17, 2012	12.76	13.13	12.76	12.97	359,258	+0.41(+3.29%)
Apr 16, 2012	12.51	12.71	12.37	12.56	367,101	+0.17(+1.37%)
Apr 13, 2012	12.66	12.70	12.37	12.39	543,824	-0.39(-3.06%)
Apr 12, 2012	12.59	12.84	12.54	12.78	336,417	+0.18(+1.46%)
Apr 11, 2012	12.46	12.62	12.40	12.59	515,697	+0.35(+2.83%)
Apr 10, 2012	12.58	12.62	12.23	12.25	465,314	-0.32(-2.53%)
Apr 09, 2012	12.75	12.84	12.54	12.56	483,743	-0.51(-3.89%)
Apr 05, 2012	12.87	13.09	12.85	13.07	558,061	+0.04(+0.34%)
Apr 04, 2012	13.17	13.24	12.88	13.03	571,938	-0.37(-2.75%)
Apr 03, 2012	13.28	13.41	13.10	13.40	705,877	+0.10(+0.72%)
Apr 02, 2012	13.03	13.32	12.94	13.30	870,057	+0.24(+1.86%)
Mar 30, 2012	13.33	13.33	12.99	13.06	486,083	-0.18(-1.39%)
Mar 29, 2012	13.01	13.28	12.74	13.24	513,854	+0.07(+0.50%)
Mar 28, 2012	13.17	13.25	12.96	13.18	511,461	+0.02(+0.17%)
Mar 27, 2012	13.43	13.47	13.14	13.15	414,100	-0.27(-1.98%)
Mar 26, 2012	13.24	13.45	13.13	13.42	448,865	+0.34(+2.59%)
Mar 23, 2012	12.91	13.10	12.82	13.08	294,624	+0.21(+1.60%)
Mar 22, 2012	13.09	13.18	12.79	12.87	553,359	-0.38(-2.89%)
Mar 21, 2012	13.37	13.44	13.15	13.26	319,728	-0.07(-0.55%)
Mar 20, 2012	13.21	13.42	13.19	13.33	418,126	-0.02(-0.17%)
Mar 19, 2012	13.26	13.50	13.13	13.35	544,929	+0.05(+0.39%)
Mar 16, 2012	13.35	13.43	13.14	13.30	1,274,730	-0.02(-0.17%)
Mar 15, 2012	12.87	13.37	12.68	13.32	763,136	+0.49(+3.85%)
Mar 14, 2012	12.94	13.11	12.64	12.83	449,369	-0.10(-0.74%)
Mar 13, 2012	12.39	12.93	12.32	12.93	769,174	+0.58(+4.66%)
Mar 12, 2012	12.54	12.54	12.20	12.35	437,669	+0.04(+0.36%)
Mar 09, 2012	12.04	12.44	12.02	12.31	537,902	+0.27(+2.27%)
Mar 08, 2012	11.94	12.06	11.76	12.03	335,303	+0.22(+1.87%)
Mar 07, 2012	11.72	11.89	11.60	11.81	449,430	+0.18(+1.59%)
Mar 06, 2012	11.97	12.02	11.56	11.63	446,725	-0.47(-3.90%)
Mar 05, 2012	11.99	12.20	11.93	12.10	245,084	+0.07(+0.61%)
Mar 02, 2012	12.15	12.30	12.00	12.03	539,803	-0.11(-0.91%)
Mar 01, 2012	12.13	12.39	12.13	12.14	499,534	+0.08(+0.67%)
Feb 29, 2012	12.15	12.33	12.00	12.06	681,495	-0.02(-0.18%)
Feb 28, 2012	12.25	12.37	12.02	12.08	344,410	-0.15(-1.21%)
Feb 27, 2012	12.07	12.34	12.00	12.23	293,219	+0.04(+0.30%)
Feb 24, 2012	12.44	12.44	12.17	12.19	306,053	-0.26(-2.07%)
Feb 23, 2012	12.14	12.49	12.00	12.45	308,231	+0.37(+3.05%)
Feb 22, 2012	12.38	12.45	12.07	12.08	460,601	-0.38(-3.08%)
Feb 21, 2012	12.59	12.65	12.39	12.46	383,467	-0.27(-2.09%)
Feb 17, 2012	12.55	12.75	12.48	12.73	451,759	+0.18(+1.41%)
Feb 16, 2012	12.31	12.72	12.28	12.55	637,069	+0.15(+1.19%)
Feb 15, 2012	12.59	12.73	12.33	12.40	338,782	-0.13(-1.00%)
Feb 14, 2012	12.60	12.65	12.37	12.53	303,545	-0.13(-1.05%)
Feb 13, 2012	12.91	13.03	12.59	12.66	510,011	-0.10(-0.75%)
Feb 10, 2012	12.68	13.04	12.50	12.76	1,062,897	-0.10(-0.80%)
Feb 09, 2012	12.66	12.89	12.59	12.86	497,589	+0.23(+1.81%)
Feb 08, 2012	12.53	12.72	12.39	12.63	449,635	+0.12(+0.94%)
Feb 07, 2012	12.53	12.76	12.47	12.51	283,301	-0.06(-0.47%)
Feb 06, 2012	12.78	12.83	12.53	12.57	326,602	-0.24(-1.90%)
Feb 03, 2012	12.49	12.93	12.48	12.82	816,202	+0.50(+4.07%)
Feb 02, 2012	12.14	12.42	11.95	12.31	655,959	+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.