Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.341	7.561	7.122	7.122	815,927	-0.36(-4.80%)
Feb 26, 2009	7.122	8.096	7.122	7.481	1,184,418	+0.25(+3.44%)
Feb 25, 2009	6.748	7.466	6.535	7.232	1,744,568	+0.40(+5.90%)
Feb 24, 2009	6.279	6.851	6.118	6.829	1,103,749	+0.66(+10.69%)
Feb 23, 2009	6.601	6.785	6.154	6.169	1,113,661	-0.38(-5.82%)
Feb 20, 2009	6.228	6.843	6.067	6.550	1,510,788	+0.18(+2.88%)
Feb 19, 2009	7.048	7.048	6.345	6.367	931,433	-0.59(-8.43%)
Feb 18, 2009	7.173	7.290	6.858	6.953	1,316,818	-0.04(-0.63%)
Feb 17, 2009	7.459	7.459	6.997	6.997	1,006,558	-0.62(-8.08%)
Feb 13, 2009	7.825	7.942	7.598	7.613	687,498	-0.18(-2.26%)
Feb 12, 2009	7.525	8.118	7.510	7.788	1,085,524	-0.37(-4.49%)
Feb 11, 2009	8.147	8.719	7.891	8.155	905,504	+0.09(+1.09%)
Feb 10, 2009	9.107	9.364	8.059	8.067	1,084,619	-1.09(-11.92%)
Feb 09, 2009	9.224	9.517	9.122	9.158	471,849	-0.07(-0.79%)
Feb 06, 2009	8.690	9.481	8.660	9.232	1,228,736	+0.59(+6.87%)
Feb 05, 2009	8.499	8.865	8.257	8.638	948,710	+0.10(+1.11%)
Feb 04, 2009	8.836	9.283	8.536	8.543	707,430	-0.23(-2.67%)
Feb 03, 2009	9.408	9.554	8.690	8.777	854,084	-0.45(-4.85%)
Feb 02, 2009	9.115	9.334	8.895	9.224	703,718	-0.08(-0.87%)
Jan 30, 2009	9.774	9.891	9.232	9.305	1,225,788	-0.34(-3.57%)
Jan 29, 2009	10.13	10.24	9.649	9.649	1,261,327	-0.60(-5.86%)
Jan 28, 2009	10.18	10.27	9.825	10.25	1,961,982	+0.53(+5.43%)
Jan 27, 2009	9.964	10.22	9.598	9.723	1,356,400	-0.21(-2.14%)
Jan 26, 2009	10.18	10.62	9.833	9.935	848,218	-0.24(-2.38%)
Jan 23, 2009	10.57	10.59	9.877	10.18	1,396,122	-0.23(-2.25%)
Jan 22, 2009	11.22	11.27	10.40	10.41	885,035	-1.00(-8.79%)
Jan 21, 2009	10.44	11.47	10.29	11.42	1,433,186	+0.88(+8.34%)
Jan 20, 2009	11.89	11.96	10.45	10.54	1,854,588	-1.44(-12.05%)
Jan 16, 2009	12.63	12.63	11.87	11.98	1,530,471	-0.45(-3.65%)
Jan 15, 2009	12.57	12.75	11.97	12.43	1,255,146	-0.10(-0.76%)
Jan 14, 2009	13.39	13.68	12.53	12.53	984,627	-1.12(-8.21%)
Jan 13, 2009	13.42	13.77	13.28	13.65	1,095,340	+0.17(+1.25%)
Jan 12, 2009	13.26	13.71	13.12	13.48	898,933	-0.07(-0.49%)
Jan 09, 2009	14.01	14.08	13.50	13.55	888,701	-0.56(-3.95%)
Jan 08, 2009	14.27	14.52	13.77	14.10	944,999	-0.20(-1.38%)
Jan 07, 2009	15.21	15.25	14.11	14.30	765,034	-0.97(-6.38%)
Jan 06, 2009	15.97	16.18	15.18	15.28	867,330	-0.65(-4.09%)
Jan 05, 2009	16.35	16.38	15.59	15.93	827,405	-1.16(-6.78%)
Jan 02, 2009	17.49	17.55	16.95	17.09	423,370	-0.32(-1.81%)
Dec 31, 2008	16.86	17.58	16.64	17.40	994,746	+0.77(+4.63%)
Dec 30, 2008	15.80	16.99	15.80	16.63	488,334	+0.36(+2.21%)
Dec 29, 2008	16.71	16.84	15.90	16.27	327,760	-0.48(-2.89%)
Dec 26, 2008	16.27	16.85	15.74	16.76	437,777	+0.49(+3.02%)
Dec 24, 2008	16.32	16.41	16.09	16.27	156,423	-0.08(-0.49%)
Dec 23, 2008	16.09	16.48	15.61	16.35	476,519	+0.34(+2.15%)
Dec 22, 2008	16.73	16.77	15.43	16.00	779,779	-0.21(-1.27%)
Dec 19, 2008	16.46	16.49	15.65	16.21	1,297,151	+0.45(+2.84%)
Dec 18, 2008	15.89	16.12	15.50	15.76	493,735	-0.14(-0.88%)
Dec 17, 2008	15.37	16.05	14.85	15.90	679,813	+0.20(+1.26%)
Dec 16, 2008	14.30	15.70	14.18	15.70	910,881	+1.72(+12.32%)
Dec 15, 2008	14.28	14.29	13.41	13.98	457,299	-0.25(-1.75%)
Dec 12, 2008	13.17	14.32	13.12	14.23	711,210	+0.98(+7.41%)
Dec 11, 2008	14.33	14.63	13.19	13.25	636,547	-1.25(-8.59%)
Dec 10, 2008	14.44	15.23	13.85	14.49	491,435	-0.13(-0.90%)
Dec 09, 2008	15.56	16.17	14.54	14.62	769,807	-1.01(-6.47%)
Dec 08, 2008	15.02	15.75	14.54	15.64	1,020,288	+0.63(+4.20%)
Dec 05, 2008	13.49	15.01	12.84	15.01	936,670	+1.25(+9.05%)
Dec 04, 2008	14.15	15.01	13.32	13.76	779,472	-0.59(-4.09%)
Dec 03, 2008	12.99	14.44	12.73	14.35	905,284	+0.84(+6.18%)
Dec 02, 2008	12.12	13.55	12.01	13.51	830,040	+1.67(+14.11%)

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.