Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	12.48	12.54	12.29	12.29	652,575	-0.19(-1.53%)
Dec 30, 2010	12.33	12.56	12.32	12.48	632,606	+0.17(+1.37%)
Dec 29, 2010	12.48	12.48	12.15	12.31	836,876	-0.15(-1.24%)
Dec 28, 2010	12.15	12.48	12.01	12.47	812,631	+0.28(+2.29%)
Dec 27, 2010	11.92	12.22	11.89	12.19	714,392	+0.21(+1.78%)
Dec 23, 2010	12.05	12.14	11.89	11.98	419,166	-0.04(-0.37%)
Dec 22, 2010	11.97	12.23	11.84	12.02	967,601	+0.08(+0.68%)
Dec 21, 2010	11.63	11.98	11.50	11.94	836,644	+0.41(+3.58%)
Dec 20, 2010	11.26	11.66	11.26	11.53	1,160,591	+0.30(+2.69%)
Dec 17, 2010	11.23	11.41	11.18	11.22	2,778,408	-0.05(-0.46%)
Dec 16, 2010	11.19	11.41	11.12	11.28	848,249	+0.15(+1.39%)
Dec 15, 2010	11.33	11.73	11.11	11.12	1,532,634	-0.18(-1.63%)
Dec 14, 2010	11.70	11.73	11.22	11.31	1,736,392	-0.63(-5.30%)
Dec 13, 2010	11.85	12.11	11.63	11.94	895,875	+0.13(+1.06%)
Dec 10, 2010	11.60	11.82	11.36	11.81	762,743	+0.26(+2.23%)
Dec 09, 2010	11.13	11.60	11.00	11.56	1,465,789	+0.57(+5.16%)
Dec 08, 2010	10.59	11.20	10.58	10.99	958,730	+0.38(+3.61%)
Dec 07, 2010	10.83	10.84	10.55	10.61	1,058,666	-0.07(-0.69%)
Dec 06, 2010	10.79	10.85	10.46	10.68	1,055,182	-0.15(-1.43%)
Dec 03, 2010	10.64	10.86	10.36	10.83	551,455	+0.10(+0.89%)
Dec 02, 2010	10.33	10.76	10.33	10.74	896,503	+0.43(+4.21%)
Dec 01, 2010	10.16	10.30	10.05	10.30	910,923	+0.36(+3.63%)
Nov 30, 2010	10.03	10.13	9.863	9.944	654,176	-0.21(-2.03%)
Nov 29, 2010	10.03	10.26	9.952	10.15	504,053	+0.04(+0.36%)
Nov 26, 2010	10.28	10.48	10.11	10.11	286,231	-0.24(-2.34%)
Nov 24, 2010	10.14	10.36	10.36	10.36	543,699	+0.29(+2.85%)
Nov 23, 2010	10.17	10.24	10.02	10.07	610,004	-0.22(-2.14%)
Nov 22, 2010	10.30	10.41	10.11	10.29	582,481	-0.10(-0.92%)
Nov 19, 2010	10.22	10.53	10.22	10.39	885,176	+0.15(+1.51%)
Nov 18, 2010	10.30	10.51	10.22	10.23	715,746	+0.05(+0.50%)
Nov 17, 2010	10.36	10.38	10.12	10.18	453,790	-0.15(-1.42%)
Nov 16, 2010	10.47	10.55	10.20	10.33	873,560	-0.27(-2.57%)
Nov 15, 2010	10.54	10.77	10.40	10.60	695,504	+0.08(+0.77%)
Nov 12, 2010	10.78	10.85	10.51	10.52	880,024	-0.38(-3.51%)
Nov 11, 2010	10.78	10.94	10.68	10.90	683,221	-0.04(-0.40%)
Nov 10, 2010	10.64	10.94	10.52	10.94	804,645	+0.31(+2.90%)
Nov 09, 2010	10.84	10.87	10.55	10.64	728,160	-0.15(-1.43%)
Nov 08, 2010	10.69	10.81	10.52	10.79	805,246	+0.06(+0.55%)
Nov 05, 2010	10.54	10.94	10.40	10.73	861,596	+0.21(+2.03%)
Nov 04, 2010	10.43	10.67	10.30	10.52	1,498,509	+0.24(+2.29%)
Nov 03, 2010	10.19	10.46	10.11	10.28	1,121,357	+0.09(+0.87%)
Nov 02, 2010	10.01	10.19	9.992	10.19	1,140,482	+0.28(+2.82%)
Nov 01, 2010	10.03	10.11	9.724	9.915	1,496,060	-0.09(-0.88%)
Oct 29, 2010	10.09	10.11	9.966	10.00	1,052,154	-0.11(-1.09%)
Oct 28, 2010	10.14	10.29	9.966	10.11	1,590,891	+0.10(+0.96%)
Oct 27, 2010	9.481	10.11	9.481	10.02	2,177,135	+0.65(+6.99%)
Oct 25, 2010	9.532	9.577	9.319	9.363	757,721	-0.10(-1.09%)
Oct 22, 2010	9.334	9.474	9.238	9.466	607,484	+0.19(+2.06%)
Oct 21, 2010	9.503	9.621	9.179	9.275	709,052	-0.18(-1.87%)
Oct 20, 2010	9.349	9.481	9.157	9.452	906,055	+0.10(+1.10%)
Oct 19, 2010	9.268	9.547	9.165	9.349	1,201,499	-0.07(-0.78%)
Oct 18, 2010	9.194	9.452	9.113	9.422	606,943	+0.28(+3.06%)
Oct 15, 2010	9.547	9.555	9.143	9.143	900,750	-0.29(-3.04%)
Oct 14, 2010	9.488	9.591	9.297	9.430	966,369	-0.10(-1.08%)
Oct 13, 2010	9.613	9.841	9.525	9.532	1,567,825	-0.05(-0.54%)
Oct 12, 2010	9.437	9.588	9.341	9.584	960,219	+0.14(+1.48%)
Oct 11, 2010	9.503	9.525	9.385	9.444	1,068,706	-0.04(-0.39%)
Oct 08, 2010	9.459	9.547	9.319	9.481	647,944	+0.04(+0.39%)
Oct 07, 2010	9.525	9.547	9.363	9.444	1,596,129	+0.02(+0.23%)
Oct 06, 2010	9.179	9.452	9.121	9.422	1,308,663	+0.25(+2.73%)
Oct 05, 2010	9.106	9.260	8.915	9.172	1,254,278	+0.21(+2.30%)
Oct 04, 2010	8.797	9.084	8.709	8.966	1,250,091	+0.26(+2.96%)

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.