Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.66	11.69	11.46	11.56	670,390	-0.07(-0.57%)
May 23, 2011	11.51	11.78	11.51	11.62	632,277	-0.01(-0.06%)
May 20, 2011	11.71	11.89	11.62	11.63	697,536	-0.17(-1.48%)
May 19, 2011	11.76	11.86	11.62	11.81	421,884	+0.16(+1.37%)
May 18, 2011	11.62	11.65	11.45	11.65	691,951	+0.05(+0.45%)
May 17, 2011	11.48	11.65	11.44	11.60	459,057	+0.07(+0.58%)
May 16, 2011	11.65	11.77	11.51	11.53	471,959	-0.16(-1.40%)
May 13, 2011	11.86	11.89	11.67	11.69	464,175	-0.13(-1.07%)
May 12, 2011	11.82	11.92	11.72	11.82	548,576	-0.04(-0.38%)
May 11, 2011	12.06	12.10	11.86	11.86	627,075	-0.18(-1.48%)
May 10, 2011	12.26	12.35	12.00	12.04	1,258,025	-0.15(-1.22%)
May 09, 2011	12.17	12.19	11.88	12.19	781,427	+0.00(+0.00%)
May 06, 2011	12.53	12.53	12.15	12.19	728,732	-0.13(-1.08%)
May 05, 2011	12.37	12.53	12.24	12.32	312,416	-0.13(-1.07%)
May 04, 2011	12.72	12.72	12.40	12.46	376,773	-0.25(-1.99%)
May 03, 2011	12.69	12.92	12.55	12.71	367,250	-0.04(-0.35%)
May 02, 2011	12.75	12.81	12.67	12.75	517,273	+0.09(+0.70%)
Apr 29, 2011	12.82	12.88	12.64	12.66	466,874	-0.10(-0.81%)
Apr 28, 2011	12.66	12.84	12.63	12.77	578,169	+0.08(+0.64%)
Apr 27, 2011	12.61	12.74	12.56	12.69	593,561	+0.13(+1.01%)
Apr 26, 2011	12.66	12.72	12.52	12.56	1,221,936	-0.10(-0.82%)
Apr 25, 2011	12.66	12.73	12.61	12.66	356,508	-0.02(-0.18%)
Apr 21, 2011	12.78	12.81	12.34	12.69	903,823	+0.02(+0.18%)
Apr 20, 2011	12.80	12.84	12.58	12.66	823,909	+0.07(+0.53%)
Apr 19, 2011	12.58	12.63	12.40	12.60	521,259	+0.14(+1.13%)
Apr 18, 2011	12.49	12.59	12.28	12.46	724,519	-0.22(-1.76%)
Apr 15, 2011	12.50	12.74	12.35	12.68	739,565	+0.19(+1.49%)
Apr 14, 2011	12.37	12.52	12.28	12.49	478,277	-0.03(-0.24%)
Apr 13, 2011	12.81	12.84	12.43	12.52	682,567	-0.16(-1.29%)
Apr 12, 2011	12.70	12.86	12.67	12.69	378,345	-0.13(-0.99%)
Apr 11, 2011	12.75	12.94	12.67	12.81	447,093	+0.04(+0.35%)
Apr 08, 2011	13.41	13.41	12.72	12.77	507,362	-0.53(-3.97%)
Apr 07, 2011	13.24	13.49	13.21	13.30	870,665	+0.09(+0.67%)
Apr 06, 2011	12.83	13.25	12.75	13.21	555,215	+0.50(+3.92%)
Apr 05, 2011	12.78	12.90	12.68	12.71	1,008,507	-0.14(-1.10%)
Apr 04, 2011	13.07	13.09	12.80	12.85	813,304	-0.15(-1.14%)
Apr 01, 2011	12.78	13.03	12.75	13.00	1,063,878	+0.33(+2.64%)
Mar 31, 2011	12.60	12.70	12.41	12.66	425,646	-0.02(-0.18%)
Mar 30, 2011	12.69	12.70	12.45	12.69	506,243	+0.19(+1.55%)
Mar 29, 2011	12.26	12.53	12.14	12.49	492,372	+0.21(+1.69%)
Mar 28, 2011	12.40	12.40	12.22	12.29	589,984	-0.10(-0.78%)
Mar 25, 2011	12.19	12.54	12.12	12.38	1,000,137	+0.22(+1.77%)
Mar 24, 2011	12.09	12.26	11.94	12.17	524,033	+0.17(+1.42%)
Mar 23, 2011	11.88	12.05	11.70	12.00	550,528	+0.07(+0.56%)
Mar 22, 2011	12.24	12.32	11.88	11.93	2,460,990	-0.33(-2.73%)
Mar 21, 2011	12.19	12.27	11.91	12.26	592,291	+0.45(+3.84%)
Mar 18, 2011	11.86	11.94	11.69	11.81	1,320,416	+0.10(+0.82%)
Mar 17, 2011	11.80	11.87	11.66	11.71	556,746	+0.10(+0.89%)
Mar 16, 2011	11.95	11.95	11.57	11.61	829,095	-0.38(-3.16%)
Mar 15, 2011	11.77	12.07	11.66	11.99	854,607	-0.04(-0.37%)
Mar 14, 2011	12.45	12.52	12.00	12.03	1,535,798	-0.53(-4.20%)
Mar 11, 2011	12.72	12.88	12.55	12.56	1,228,113	-0.21(-1.63%)
Mar 10, 2011	13.01	13.02	12.69	12.77	618,032	-0.43(-3.26%)
Mar 09, 2011	13.11	13.34	13.01	13.20	460,621	+0.02(+0.14%)
Mar 08, 2011	12.95	13.25	12.95	13.18	783,103	+0.29(+2.22%)
Mar 07, 2011	13.21	13.21	12.71	12.89	503,510	-0.25(-1.92%)
Mar 04, 2011	13.27	13.35	12.81	13.15	622,496	-0.15(-1.12%)
Mar 03, 2011	13.06	13.64	13.06	13.30	1,409,392	+0.35(+2.70%)
Mar 02, 2011	12.69	12.99	12.54	12.95	872,634	+0.27(+2.17%)

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.