Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.50	19.16	16.41	19.02	1,763,175	+1.22(+6.84%)
Jan 30, 2008	17.68	18.55	17.43	17.80	689,505	+0.05(+0.29%)
Jan 29, 2008	18.06	18.31	17.44	17.75	1,359,804	-0.24(-1.35%)
Jan 28, 2008	17.13	18.05	16.78	17.99	912,378	+0.43(+2.42%)
Jan 25, 2008	18.48	18.97	17.45	17.56	1,154,111	-1.08(-5.78%)
Jan 24, 2008	18.63	18.96	18.20	18.64	1,133,735	-0.21(-1.13%)
Jan 23, 2008	16.51	18.99	16.27	18.86	1,602,644	+1.90(+11.20%)
Jan 22, 2008	16.00	17.60	15.06	16.96	963,396	+0.37(+2.26%)
Jan 21, 2008	16.77	17.23	16.28	16.58	1,322,279	+0.00(+0.00%)
Jan 18, 2008	16.77	17.23	16.28	16.58	1,322,279	-0.29(-1.70%)
Jan 17, 2008	17.32	17.32	16.44	16.87	1,662,144	-0.34(-2.00%)
Jan 16, 2008	16.55	17.62	16.55	17.21	991,422	+0.56(+3.39%)
Jan 15, 2008	16.88	17.05	16.42	16.65	1,147,727	-0.52(-3.03%)
Jan 14, 2008	17.42	17.59	16.88	17.17	721,582	-0.10(-0.55%)
Jan 11, 2008	17.27	17.75	16.80	17.26	959,853	-0.22(-1.26%)
Jan 10, 2008	17.07	17.76	16.86	17.48	1,164,590	+0.26(+1.49%)
Jan 09, 2008	16.77	17.26	16.47	17.23	1,243,131	+0.41(+2.44%)
Jan 08, 2008	17.78	18.04	16.79	16.82	718,827	-0.86(-4.85%)
Jan 07, 2008	17.71	18.15	17.40	17.67	1,368,554	+0.23(+1.35%)
Jan 04, 2008	17.95	18.04	17.37	17.44	1,249,702	-0.71(-3.92%)
Jan 03, 2008	18.87	19.00	18.11	18.15	957,255	-0.61(-3.24%)
Jan 02, 2008	19.35	19.38	18.55	18.76	656,354	-0.67(-3.44%)
Jan 01, 2008	19.43	19.73	19.20	19.43	552,493	+0.00(+0.00%)
Dec 31, 2007	19.43	19.73	19.20	19.43	552,493	-0.07(-0.38%)
Dec 28, 2007	19.93	20.18	19.50	19.50	270,062	-0.25(-1.26%)
Dec 27, 2007	20.98	20.98	19.75	19.75	530,395	-1.26(-6.00%)
Dec 26, 2007	20.66	21.16	20.66	21.01	568,666	+0.16(+0.77%)
Dec 24, 2007	20.29	20.89	20.29	20.85	247,765	+0.48(+2.34%)
Dec 21, 2007	20.15	20.41	19.90	20.37	1,468,925	+0.65(+3.31%)
Dec 20, 2007	19.45	19.72	18.99	19.72	726,041	+0.39(+2.01%)
Dec 19, 2007	19.71	19.81	19.13	19.33	625,721	-0.45(-2.30%)
Dec 18, 2007	19.48	19.97	19.28	19.79	815,737	+0.53(+2.74%)
Dec 17, 2007	19.35	19.70	19.15	19.26	589,930	-0.21(-1.09%)
Dec 14, 2007	19.65	19.97	19.46	19.47	498,484	-0.40(-1.99%)
Dec 13, 2007	20.31	20.31	19.69	19.87	1,034,116	-0.55(-2.69%)
Dec 12, 2007	21.19	21.70	20.17	20.42	981,416	-0.54(-2.56%)
Dec 11, 2007	22.60	22.62	20.75	20.95	1,049,812	-1.54(-6.85%)
Dec 10, 2007	22.02	22.62	21.94	22.49	281,074	+0.49(+2.23%)
Dec 07, 2007	22.36	22.64	21.81	22.00	462,780	-0.32(-1.45%)
Dec 06, 2007	21.24	22.32	21.20	22.32	640,844	+1.03(+4.86%)
Dec 05, 2007	20.89	21.33	20.84	21.29	410,234	+0.53(+2.54%)
Dec 04, 2007	20.89	20.96	20.53	20.76	424,750	-0.29(-1.39%)
Dec 03, 2007	21.34	21.45	20.85	21.06	488,242	-0.20(-0.93%)
Nov 30, 2007	21.27	21.96	21.15	21.25	871,288	+0.51(+2.48%)
Nov 29, 2007	20.78	20.80	20.37	20.74	709,824	-0.12(-0.60%)
Nov 28, 2007	20.42	21.04	20.07	20.86	1,104,408	+0.73(+3.61%)
Nov 27, 2007	19.60	20.28	19.51	20.14	804,575	+0.67(+3.47%)
Nov 26, 2007	20.68	20.87	19.44	19.46	552,011	-1.31(-6.29%)
Nov 23, 2007	20.31	21.06	20.31	20.77	325,636	+0.70(+3.47%)
Nov 21, 2007	19.90	20.89	19.68	20.07	1,885,481	+0.07(+0.37%)
Nov 20, 2007	20.04	20.39	19.48	20.00	835,461	-0.12(-0.62%)
Nov 19, 2007	20.65	20.73	20.07	20.12	966,849	-0.76(-3.65%)
Nov 16, 2007	21.08	21.16	20.53	20.89	645,761	-0.15(-0.73%)
Nov 15, 2007	21.65	21.77	20.85	21.04	578,419	-0.73(-3.34%)
Nov 14, 2007	22.46	22.65	21.66	21.77	568,963	-0.56(-2.53%)
Nov 13, 2007	21.44	22.46	21.39	22.33	568,848	+1.00(+4.68%)
Nov 12, 2007	21.03	21.82	20.85	21.33	531,370	+0.20(+0.94%)
Nov 09, 2007	20.55	21.46	20.20	21.14	646,054	+0.40(+1.91%)
Nov 08, 2007	20.21	20.79	19.82	20.74	844,710	+0.73(+3.67%)
Nov 07, 2007	20.95	20.95	20.00	20.01	461,647	-1.08(-5.11%)
Nov 06, 2007	20.96	21.15	20.46	21.08	686,498	+0.22(+1.05%)
Nov 05, 2007	20.54	21.00	20.46	20.86	518,237	+0.01(+0.03%)
Nov 02, 2007	21.78	21.78	20.61	20.86	1,037,682	-0.74(-3.43%)

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.