Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.03	15.61	14.85	15.20	998,094	+0.27(+1.82%)
Mar 28, 2008	15.04	16.16	14.91	14.93	868,349	-0.95(-5.96%)
Mar 27, 2008	16.38	16.57	15.78	15.88	722,465	-0.47(-2.87%)
Mar 26, 2008	17.01	17.04	16.22	16.35	419,000	-0.70(-4.13%)
Mar 25, 2008	17.18	17.43	16.67	17.05	577,541	-0.15(-0.90%)
Mar 24, 2008	16.90	17.81	16.90	17.21	614,600	+0.27(+1.60%)
Mar 21, 2008	16.06	16.96	15.80	16.93	1,633,677	+0.00(+0.00%)
Mar 20, 2008	16.06	16.96	15.80	16.93	1,633,677	+1.03(+6.45%)
Mar 19, 2008	16.30	16.61	15.91	15.91	723,978	-0.35(-2.16%)
Mar 18, 2008	15.76	16.26	15.38	16.26	818,397	+0.92(+6.03%)
Mar 17, 2008	15.50	15.72	14.87	15.34	1,148,862	-0.39(-2.47%)
Mar 14, 2008	16.46	16.46	15.53	15.72	1,314,213	-0.57(-3.51%)
Mar 13, 2008	15.69	16.53	15.51	16.30	1,171,116	+0.35(+2.21%)
Mar 12, 2008	16.54	16.90	15.94	15.94	1,247,246	-0.55(-3.33%)
Mar 11, 2008	15.56	16.49	15.43	16.49	1,100,013	+1.31(+8.65%)
Mar 10, 2008	15.29	15.64	15.03	15.18	751,715	-0.06(-0.39%)
Mar 07, 2008	14.85	15.56	14.85	15.24	758,290	+0.40(+2.72%)
Mar 06, 2008	15.29	15.36	14.84	14.84	843,183	-0.56(-3.67%)
Mar 05, 2008	15.70	15.94	15.33	15.40	727,710	-0.22(-1.41%)
Mar 04, 2008	15.63	15.78	15.21	15.62	1,174,534	-0.20(-1.25%)
Mar 03, 2008	16.05	16.16	15.57	15.82	648,694	-0.26(-1.60%)
Feb 29, 2008	16.54	16.76	16.03	16.08	734,055	-0.67(-3.99%)
Feb 28, 2008	17.32	17.35	16.59	16.74	918,386	-0.70(-3.99%)
Feb 27, 2008	17.58	18.02	17.37	17.44	502,440	-0.32(-1.82%)
Feb 26, 2008	17.54	18.09	17.46	17.76	398,056	+0.13(+0.75%)
Feb 25, 2008	17.23	17.70	16.88	17.63	504,810	+0.36(+2.08%)
Feb 22, 2008	17.22	17.34	16.68	17.27	770,872	+0.13(+0.77%)
Feb 21, 2008	18.04	18.17	17.12	17.14	609,098	-0.76(-4.26%)
Feb 20, 2008	17.23	18.05	17.11	17.90	488,317	+0.55(+3.17%)
Feb 19, 2008	18.06	18.14	17.32	17.35	561,510	-0.49(-2.75%)
Feb 18, 2008	17.90	17.90	17.36	17.84	766,634	+0.00(+0.00%)
Feb 15, 2008	17.90	17.90	17.36	17.84	766,634	-0.01(-0.08%)
Feb 14, 2008	18.44	18.53	17.79	17.86	644,759	-0.56(-3.03%)
Feb 13, 2008	18.50	18.77	17.98	18.42	526,335	+0.10(+0.56%)
Feb 12, 2008	18.00	18.66	17.95	18.31	810,142	+0.52(+2.93%)
Feb 11, 2008	18.17	18.25	17.64	17.79	648,132	-0.45(-2.49%)
Feb 08, 2008	18.97	19.13	17.70	18.25	1,323,416	-0.61(-3.23%)
Feb 07, 2008	18.62	19.17	18.18	18.86	905,396	+0.09(+0.47%)
Feb 06, 2008	19.40	19.50	18.77	18.77	562,706	-0.49(-2.55%)
Feb 05, 2008	19.72	20.42	19.21	19.26	1,459,833	-0.99(-4.89%)
Feb 04, 2008	20.09	20.32	19.80	20.25	1,813,944	+0.15(+0.77%)
Feb 01, 2008	19.13	20.12	19.07	20.09	1,590,876	+1.08(+5.67%)
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%)

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.