Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.42	19.71	19.18	19.41	553,028	-0.07(-0.38%)
Dec 28, 2007	19.91	20.16	19.48	19.48	270,324	-0.25(-1.26%)
Dec 27, 2007	20.96	20.96	19.73	19.73	530,909	-1.26(-6.00%)
Dec 26, 2007	20.64	21.14	20.64	20.99	569,217	+0.16(+0.77%)
Dec 24, 2007	20.27	20.87	20.27	20.83	248,005	+0.48(+2.34%)
Dec 21, 2007	20.13	20.39	19.88	20.35	1,470,350	+0.65(+3.31%)
Dec 20, 2007	19.43	19.70	18.98	19.70	726,744	+0.39(+2.01%)
Dec 19, 2007	19.69	19.79	19.12	19.31	626,328	-0.45(-2.30%)
Dec 18, 2007	19.46	19.95	19.26	19.77	816,527	+0.53(+2.74%)
Dec 17, 2007	19.33	19.68	19.13	19.24	590,502	-0.21(-1.09%)
Dec 14, 2007	19.64	19.95	19.44	19.45	498,968	-0.40(-1.99%)
Dec 13, 2007	20.29	20.29	19.67	19.85	1,035,119	-0.55(-2.69%)
Dec 12, 2007	21.17	21.68	20.15	20.40	982,367	-0.53(-2.55%)
Dec 11, 2007	22.57	22.60	20.73	20.93	1,050,830	-1.54(-6.85%)
Dec 10, 2007	22.00	22.60	21.91	22.47	281,347	+0.49(+2.23%)
Dec 07, 2007	22.34	22.62	21.79	21.98	463,229	-0.32(-1.45%)
Dec 06, 2007	21.22	22.30	21.18	22.30	641,466	+1.03(+4.86%)
Dec 05, 2007	20.87	21.31	20.82	21.27	410,632	+0.53(+2.54%)
Dec 04, 2007	20.87	20.94	20.52	20.74	425,162	-0.29(-1.39%)
Dec 03, 2007	21.32	21.43	20.83	21.04	488,715	-0.20(-0.93%)
Nov 30, 2007	21.25	21.94	21.13	21.23	872,133	+0.51(+2.48%)
Nov 29, 2007	20.76	20.78	20.35	20.72	710,512	-0.12(-0.60%)
Nov 28, 2007	20.41	21.02	20.05	20.84	1,105,478	+0.73(+3.61%)
Nov 27, 2007	19.58	20.26	19.49	20.12	805,355	+0.67(+3.47%)
Nov 26, 2007	20.66	20.85	19.42	19.45	552,547	-1.30(-6.29%)
Nov 23, 2007	20.30	21.04	20.30	20.75	325,952	+0.70(+3.47%)
Nov 21, 2007	19.88	20.87	19.67	20.05	1,887,309	+0.07(+0.37%)
Nov 20, 2007	20.02	20.37	19.46	19.98	836,271	-0.12(-0.62%)
Nov 19, 2007	20.63	20.71	20.05	20.10	967,786	-0.76(-3.65%)
Nov 16, 2007	21.06	21.14	20.51	20.87	646,387	-0.15(-0.73%)
Nov 15, 2007	21.63	21.75	20.83	21.02	578,980	-0.73(-3.34%)
Nov 14, 2007	22.43	22.63	21.64	21.75	569,514	-0.56(-2.53%)
Nov 13, 2007	21.42	22.43	21.37	22.31	569,400	+1.00(+4.67%)
Nov 12, 2007	21.01	21.80	20.83	21.31	531,885	+0.20(+0.94%)
Nov 09, 2007	20.53	21.44	20.19	21.12	646,681	+0.40(+1.91%)
Nov 08, 2007	20.19	20.77	19.80	20.72	845,529	+0.73(+3.67%)
Nov 07, 2007	20.93	20.93	19.98	19.99	462,095	-1.08(-5.11%)
Nov 06, 2007	20.94	21.13	20.44	21.06	687,164	+0.22(+1.05%)
Nov 05, 2007	20.52	20.98	20.44	20.84	518,739	+0.01(+0.04%)
Nov 02, 2007	21.76	21.76	20.59	20.84	1,038,688	-0.74(-3.43%)
Nov 01, 2007	22.80	22.80	21.55	21.58	653,588	-1.11(-4.91%)
Oct 31, 2007	22.46	22.97	22.09	22.69	771,748	+0.45(+2.01%)
Oct 30, 2007	21.92	22.38	21.78	22.24	584,158	+0.30(+1.37%)
Oct 29, 2007	22.00	22.20	21.80	21.94	575,800	-0.01(-0.07%)
Oct 26, 2007	21.41	21.98	20.79	21.96	880,142	+0.91(+4.32%)
Oct 25, 2007	20.88	21.65	20.72	21.05	779,605	+0.49(+2.39%)
Oct 24, 2007	20.27	20.62	19.78	20.56	842,557	+0.10(+0.50%)
Oct 23, 2007	20.27	20.52	19.81	20.46	756,684	+0.32(+1.56%)
Oct 22, 2007	20.90	20.96	19.78	20.14	958,129	-1.37(-6.37%)
Oct 19, 2007	22.20	22.20	21.46	21.51	564,735	-0.70(-3.13%)
Oct 18, 2007	22.38	22.41	21.90	22.21	322,067	-0.19(-0.85%)
Oct 17, 2007	22.56	23.07	22.00	22.40	416,117	-0.16(-0.71%)
Oct 16, 2007	23.25	23.37	22.54	22.56	424,006	-0.64(-2.78%)
Oct 15, 2007	23.72	23.95	22.99	23.20	420,883	-0.60(-2.52%)
Oct 12, 2007	24.02	24.37	23.77	23.80	213,511	-0.22(-0.91%)
Oct 11, 2007	24.19	24.49	23.78	24.02	338,151	-0.06(-0.24%)
Oct 10, 2007	24.40	24.49	24.02	24.08	300,307	-0.40(-1.62%)
Oct 09, 2007	24.65	24.75	24.16	24.48	504,127	-0.14(-0.57%)
Oct 08, 2007	24.54	29.69	24.35	24.62	1,131,175	+0.16(+0.66%)
Oct 05, 2007	24.54	24.73	24.16	24.46	378,123	+0.16(+0.66%)
Oct 04, 2007	24.32	24.50	24.17	24.30	153,248	+0.14(+0.58%)
Oct 03, 2007	24.38	24.54	24.08	24.16	202,932	-0.40(-1.64%)
Oct 02, 2007	24.16	24.61	24.15	24.56	173,485	+0.29(+1.18%)

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.