Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.345	8.646	8.155	8.221	1,360,844	-0.03(-0.36%)
Apr 29, 2009	7.876	8.279	7.876	8.250	866,177	+0.49(+6.33%)
Apr 28, 2009	7.635	7.964	7.517	7.759	804,704	+0.00(+0.00%)
Apr 27, 2009	8.418	8.418	7.686	7.759	1,134,311	-0.47(-5.70%)
Apr 24, 2009	7.972	8.433	7.635	8.228	1,839,882	+0.33(+4.17%)
Apr 23, 2009	8.543	8.675	7.807	7.898	1,551,541	-0.58(-6.83%)
Apr 22, 2009	8.799	9.349	8.353	8.477	972,846	-0.48(-5.40%)
Apr 21, 2009	8.353	8.983	7.825	8.961	1,408,576	+0.33(+3.82%)
Apr 20, 2009	9.723	9.723	8.616	8.631	844,570	-1.59(-15.56%)
Apr 17, 2009	9.877	10.42	9.620	10.22	940,864	+0.35(+3.56%)
Apr 16, 2009	9.869	10.07	9.224	9.869	775,516	+0.18(+1.81%)
Apr 15, 2009	9.173	9.745	8.777	9.693	699,735	+0.45(+4.83%)
Apr 14, 2009	10.13	10.24	9.239	9.246	978,678	-1.05(-10.18%)
Apr 13, 2009	8.953	10.32	8.887	10.29	1,251,128	+1.24(+13.67%)
Apr 09, 2009	8.169	9.056	8.133	9.056	965,764	+1.30(+16.82%)
Apr 08, 2009	8.125	8.221	7.356	7.752	613,556	-0.35(-4.34%)
Apr 07, 2009	8.213	8.367	8.074	8.103	473,555	-0.34(-4.08%)
Apr 06, 2009	8.433	8.675	8.206	8.448	589,982	-0.30(-3.43%)
Apr 03, 2009	8.668	8.763	8.382	8.748	542,538	+0.12(+1.36%)
Apr 02, 2009	8.221	8.660	8.059	8.631	1,060,015	+0.81(+10.40%)
Apr 01, 2009	7.429	8.015	7.246	7.818	500,480	+0.18(+2.30%)
Mar 31, 2009	7.503	7.803	7.327	7.642	888,606	+0.42(+5.78%)
Mar 30, 2009	7.495	7.620	7.224	7.224	522,855	-1.07(-12.90%)
Mar 26, 2009	8.323	8.367	7.920	8.294	687,127	+0.10(+1.16%)
Mar 25, 2009	7.913	8.411	7.554	8.199	1,044,969	+0.37(+4.68%)
Mar 24, 2009	8.536	8.712	7.832	7.832	886,011	-0.89(-10.24%)
Mar 23, 2009	8.045	8.799	7.539	8.726	1,053,593	+1.29(+17.34%)
Mar 20, 2009	8.001	8.052	7.363	7.437	950,795	-0.45(-5.67%)
Mar 19, 2009	8.477	8.492	7.781	7.884	957,999	-0.50(-5.94%)
Mar 18, 2009	7.693	8.499	7.554	8.382	1,202,467	+0.61(+7.82%)
Mar 17, 2009	7.297	7.774	7.202	7.774	827,345	+0.49(+6.74%)
Mar 16, 2009	7.627	7.898	7.268	7.283	814,355	-0.22(-2.93%)
Mar 13, 2009	7.547	7.788	7.371	7.503	1,074,913	-0.10(-1.25%)
Mar 12, 2009	6.330	7.635	6.330	7.598	1,610,235	+0.86(+12.84%)
Mar 11, 2009	7.070	7.268	6.440	6.733	2,376,826	-0.27(-3.87%)
Mar 10, 2009	5.883	7.004	5.883	7.004	1,973,347	+1.32(+23.20%)
Mar 09, 2009	5.810	6.089	5.627	5.686	1,535,314	-0.23(-3.96%)
Mar 06, 2009	5.561	5.942	5.495	5.920	1,670,858	+0.42(+7.73%)
Mar 05, 2009	5.905	5.979	5.283	5.495	1,790,408	-0.56(-9.31%)
Mar 04, 2009	6.257	6.345	5.935	6.059	833,979	-0.63(-9.42%)
Mar 02, 2009	6.960	6.997	6.601	6.689	856,055	-0.43(-6.07%)
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%)
Dec 01, 2008	14.76	14.94	11.83	11.84	980,159	-3.19(-21.25%)
Nov 28, 2008	14.91	15.03	14.31	15.03	304,049	+0.01(+0.05%)
Nov 26, 2008	14.29	15.17	14.14	15.03	680,827	+0.38(+2.60%)
Nov 25, 2008	14.69	15.09	13.50	14.65	763,959	-0.44(-2.91%)
Nov 24, 2008	13.24	15.36	12.99	15.09	1,007,958	+2.16(+16.72%)
Nov 21, 2008	11.94	13.03	11.10	12.92	1,310,711	+1.22(+10.39%)
Nov 20, 2008	12.48	13.34	11.71	11.71	918,380	-0.90(-7.15%)
Nov 19, 2008	13.66	14.20	12.58	12.61	625,665	-1.11(-8.07%)
Nov 18, 2008	14.37	14.92	12.98	13.72	852,199	-0.64(-4.49%)
Nov 17, 2008	14.65	14.94	14.15	14.36	486,519	-0.42(-2.87%)
Nov 14, 2008	15.19	16.10	14.54	14.79	665,801	-0.58(-3.77%)
Nov 13, 2008	13.82	15.66	13.04	15.36	926,075	+1.60(+11.60%)
Nov 12, 2008	14.82	15.02	13.50	13.77	634,159	-1.16(-7.76%)
Nov 11, 2008	14.73	15.44	14.58	14.92	462,991	+0.07(+0.49%)
Nov 10, 2008	15.77	16.40	14.67	14.85	495,663	-0.79(-5.06%)
Nov 07, 2008	15.43	15.69	14.88	15.64	558,611	+0.32(+2.10%)
Nov 06, 2008	15.94	16.32	15.02	15.32	676,272	-0.71(-4.43%)
Nov 05, 2008	18.05	18.11	15.91	16.03	674,043	-2.17(-11.92%)
Nov 04, 2008	17.67	18.22	17.21	18.20	622,020	+0.62(+3.50%)
Nov 03, 2008	17.75	18.08	16.97	17.58	525,457	-0.35(-1.96%)
Oct 31, 2008	17.40	17.95	16.90	17.94	715,342	+0.51(+2.94%)
Oct 30, 2008	16.30	17.58	15.58	17.42	686,806	+1.58(+9.94%)
Oct 29, 2008	15.80	16.60	15.09	15.85	942,861	-0.06(-0.37%)
Oct 28, 2008	13.55	15.94	13.25	15.91	819,530	+2.59(+19.42%)
Oct 27, 2008	13.17	13.77	12.35	13.32	907,719	+0.87(+7.00%)
Oct 24, 2008	12.56	13.83	12.43	12.45	758,460	-0.94(-7.01%)
Oct 23, 2008	14.30	14.46	12.19	13.39	951,671	-0.81(-5.73%)
Oct 22, 2008	14.92	15.15	13.98	14.20	637,472	-0.59(-4.01%)
Oct 21, 2008	14.96	15.95	14.64	14.79	785,637	-0.59(-3.86%)
Oct 20, 2008	14.57	15.58	14.39	15.39	327,019	+0.92(+6.33%)
Oct 17, 2008	14.88	16.12	14.33	14.47	684,435	-0.97(-6.31%)
Oct 16, 2008	14.38	15.68	13.20	15.44	670,502	+1.14(+7.94%)
Oct 15, 2008	15.97	16.11	14.16	14.31	800,428	-1.85(-11.43%)
Oct 14, 2008	15.21	17.22	15.21	16.16	1,085,694	+1.01(+6.68%)
Oct 13, 2008	14.71	15.33	13.38	15.14	650,247	+1.20(+8.62%)
Oct 10, 2008	11.72	14.95	10.99	13.94	1,212,513	+1.87(+15.47%)
Oct 09, 2008	14.21	14.83	12.02	12.07	1,338,771	-2.26(-15.79%)
Oct 08, 2008	14.96	16.03	14.29	14.34	513,961	-0.84(-5.55%)
Oct 07, 2008	17.94	17.94	15.02	15.18	675,602	-2.85(-15.81%)
Oct 06, 2008	16.71	18.20	14.34	18.03	849,610	+1.00(+5.85%)
Oct 03, 2008	18.82	19.42	17.03	17.03	406,040	-1.22(-6.70%)
Oct 02, 2008	18.56	20.52	17.87	18.26	534,300	-0.04(-0.24%)
Oct 01, 2008	17.68	18.32	17.11	18.30	575,207	+0.86(+4.96%)
Sep 30, 2008	17.88	18.32	17.22	17.44	569,785	+0.29(+1.71%)
Sep 29, 2008	18.48	19.05	16.85	17.14	563,439	-1.34(-7.25%)
Sep 26, 2008	18.30	18.68	17.58	18.49	653,845	-0.35(-1.87%)
Sep 25, 2008	21.06	21.43	18.68	18.84	447,996	+0.48(+2.63%)
Sep 24, 2008	18.21	18.98	17.98	18.35	687,543	+0.14(+0.76%)
Sep 23, 2008	19.01	19.01	17.52	18.21	523,665	+0.32(+1.80%)
Sep 22, 2008	21.98	21.98	17.89	17.89	718,658	-3.54(-16.51%)
Sep 19, 2008	25.09	25.64	19.42	21.43	2,525,415	+0.17(+0.79%)
Sep 18, 2008	18.66	23.44	18.55	21.26	3,592,495	+2.70(+14.57%)
Sep 17, 2008	18.53	19.58	18.06	18.56	1,731,418	-0.60(-3.14%)
Sep 16, 2008	17.08	19.34	16.79	19.16	1,780,358	+2.14(+12.57%)
Sep 15, 2008	16.98	17.58	16.66	17.02	1,060,946	-0.49(-2.80%)
Sep 12, 2008	16.17	17.93	16.04	17.51	837,228	+0.98(+5.94%)
Sep 11, 2008	16.10	16.83	15.58	16.53	998,496	+0.16(+0.98%)
Sep 10, 2008	16.97	17.19	15.44	16.37	802,936	-0.22(-1.33%)
Sep 09, 2008	16.51	17.58	16.47	16.59	1,333,519	-0.69(-3.99%)
Sep 08, 2008	16.79	22.13	16.58	17.28	2,044,348	+1.29(+8.07%)
Sep 05, 2008	15.53	16.12	15.06	15.99	898,423	+0.32(+2.06%)
Sep 04, 2008	15.77	15.98	15.47	15.66	837,452	-0.16(-1.02%)
Sep 03, 2008	15.20	15.83	15.05	15.83	892,338	+0.75(+4.96%)
Sep 02, 2008	14.54	15.12	14.24	15.08	1,148,231	+0.89(+6.30%)
Aug 29, 2008	14.05	14.34	13.70	14.18	569,314	+0.13(+0.94%)
Aug 28, 2008	13.74	14.20	13.36	14.05	540,416	+0.36(+2.62%)
Aug 27, 2008	13.21	13.92	13.06	13.69	692,315	+0.45(+3.43%)
Aug 26, 2008	13.11	13.51	12.81	13.24	734,351	+0.09(+0.67%)
Aug 25, 2008	13.66	13.72	13.09	13.15	456,769	-0.55(-4.01%)
Aug 22, 2008	13.37	13.90	13.25	13.70	723,110	+0.44(+3.31%)
Aug 21, 2008	13.36	13.58	12.99	13.26	687,663	-0.41(-3.00%)
Aug 20, 2008	13.94	14.08	13.28	13.67	650,132	-0.22(-1.58%)
Aug 19, 2008	14.21	14.25	13.63	13.89	634,321	-0.37(-2.62%)
Aug 18, 2008	15.04	15.04	14.05	14.27	704,073	-0.81(-5.35%)
Aug 15, 2008	16.02	16.49	14.84	15.07	1,222,900	+0.00(+0.00%)
Aug 14, 2008	14.76	15.35	14.49	15.07	953,339	+0.10(+0.64%)
Aug 13, 2008	16.24	16.24	14.67	14.98	1,775,302	-1.35(-8.26%)
Aug 12, 2008	16.85	16.91	15.89	16.32	1,852,434	-0.62(-3.63%)
Aug 11, 2008	14.66	17.21	14.65	16.94	2,013,116	+2.24(+15.25%)
Aug 08, 2008	13.72	14.70	13.66	14.70	1,213,220	+0.90(+6.53%)
Aug 07, 2008	13.45	13.92	13.22	13.80	1,423,950	+0.28(+2.06%)
Aug 06, 2008	13.09	13.59	12.76	13.52	885,010	+0.44(+3.36%)
Aug 05, 2008	12.27	13.12	11.98	13.08	1,334,609	+1.06(+8.84%)
Aug 04, 2008	12.38	12.42	11.53	12.02	826,917	-0.10(-0.85%)
Aug 01, 2008	11.70	12.46	11.38	12.12	1,065,000	+0.44(+3.76%)
Jul 31, 2008	11.56	11.91	11.47	11.68	896,870	-0.05(-0.44%)
Jul 30, 2008	11.91	12.17	11.47	11.73	1,149,795	-0.10(-0.81%)
Jul 29, 2008	11.83	11.83	10.71	11.83	865,503	+0.95(+8.69%)
Jul 28, 2008	11.78	11.78	10.82	10.88	784,785	-0.56(-4.87%)
Jul 25, 2008	12.09	12.57	11.35	11.44	1,352,939	-0.55(-4.58%)
Jul 24, 2008	12.70	12.73	11.65	11.99	987,480	-0.80(-6.25%)
Jul 23, 2008	12.21	12.95	11.80	12.79	1,524,683	+0.51(+4.18%)
Jul 22, 2008	12.09	12.59	10.84	12.27	1,674,408	-0.23(-1.87%)
Jul 21, 2008	11.51	12.59	11.22	12.51	1,193,329	+1.00(+8.73%)
Jul 18, 2008	11.91	11.96	11.00	11.50	1,084,116	+0.21(+1.82%)
Jul 17, 2008	9.173	13.47	9.122	11.30	2,153,530	+2.17(+23.76%)
Jul 16, 2008	7.752	9.151	7.576	9.129	998,351	+1.44(+18.67%)
Jul 15, 2008	7.906	8.272	7.144	7.693	1,475,236	-0.32(-3.93%)
Jul 14, 2008	8.396	8.755	7.840	8.008	1,416,077	-0.31(-3.70%)
Jul 11, 2008	8.323	8.675	7.920	8.316	1,628,981	-0.17(-1.99%)
Jul 10, 2008	8.147	8.755	7.891	8.484	1,275,553	+0.28(+3.39%)
Jul 09, 2008	8.609	8.690	8.059	8.206	1,500,997	-0.10(-1.23%)
Jul 08, 2008	7.737	8.426	7.627	8.309	1,455,815	+0.62(+8.10%)
Jul 07, 2008	8.162	8.162	7.591	7.686	1,130,828	-0.21(-2.69%)
Jul 04, 2008	8.015	8.243	7.693	7.898	829,372	+0.00(+0.00%)
Jul 03, 2008	8.015	8.243	7.693	7.898	829,372	-0.07(-0.92%)
Jul 02, 2008	8.228	8.572	7.964	7.972	1,512,309	-0.10(-1.18%)
Jul 01, 2008	7.884	8.111	7.746	8.067	1,925,975	+0.10(+1.29%)
Jun 30, 2008	8.103	8.265	7.818	7.964	1,850,055	-0.13(-1.63%)
Jun 27, 2008	8.103	8.272	7.935	8.096	2,323,023	-0.06(-0.72%)
Jun 26, 2008	8.089	8.301	7.884	8.155	3,137,736	+0.06(+0.72%)
Jun 25, 2008	7.774	8.389	7.766	8.096	2,059,914	+0.26(+3.37%)
Jun 24, 2008	7.869	8.191	7.693	7.832	1,999,439	-0.08(-1.02%)
Jun 23, 2008	8.521	8.646	7.898	7.913	1,393,978	-0.62(-7.22%)
Jun 20, 2008	8.389	8.668	8.206	8.528	2,434,758	+0.07(+0.87%)
Jun 19, 2008	8.389	8.616	7.942	8.455	2,468,111	+0.10(+1.23%)
Jun 18, 2008	9.496	9.525	8.221	8.353	3,318,235	-1.45(-14.80%)
Jun 17, 2008	10.11	10.26	9.767	9.803	1,157,409	-0.29(-2.83%)
Jun 16, 2008	9.591	10.19	9.525	10.09	1,418,763	+0.48(+5.03%)
Jun 13, 2008	10.24	10.40	9.342	9.605	1,838,436	-0.51(-5.07%)
Jun 12, 2008	10.32	10.73	10.04	10.12	1,037,353	-0.16(-1.57%)
Jun 11, 2008	10.70	10.97	10.28	10.28	1,855,632	-0.48(-4.49%)
Jun 10, 2008	10.94	11.20	10.74	10.76	1,747,134	-0.19(-1.74%)
Jun 09, 2008	10.79	11.00	10.65	10.95	3,569,747	+0.15(+1.36%)
Jun 06, 2008	10.86	10.86	10.59	10.81	1,745,095	-0.17(-1.54%)
Jun 05, 2008	10.74	11.01	10.68	10.98	694,013	+0.23(+2.18%)
Jun 04, 2008	10.81	11.07	10.72	10.74	1,121,210	-0.13(-1.21%)
Jun 03, 2008	10.99	11.18	10.69	10.87	881,373	-0.07(-0.60%)
Jun 02, 2008	11.28	11.41	10.81	10.94	696,768	-0.33(-2.93%)
May 30, 2008	11.49	11.51	11.16	11.27	960,628	-0.23(-1.98%)
May 29, 2008	11.19	11.61	11.19	11.50	1,308,781	+0.19(+1.69%)
May 28, 2008	11.71	11.71	11.12	11.31	642,107	-0.24(-2.09%)
May 27, 2008	11.50	11.86	11.39	11.55	723,735	+0.10(+0.83%)
May 26, 2008	11.63	11.73	11.41	11.45	820,566	+0.00(+0.00%)
May 23, 2008	11.63	11.73	11.41	11.45	820,566	-0.26(-2.19%)
May 22, 2008	11.39	11.94	11.28	11.71	1,150,723	+0.39(+3.43%)
May 21, 2008	11.43	11.63	11.20	11.32	864,256	-0.11(-0.96%)
May 20, 2008	11.22	11.45	11.12	11.43	1,135,801	+0.18(+1.56%)
May 19, 2008	11.50	11.61	11.25	11.25	1,009,507	-0.18(-1.54%)
May 16, 2008	11.77	11.90	11.36	11.43	918,055	-0.23(-2.01%)
May 15, 2008	11.99	12.02	11.54	11.66	1,076,639	-0.28(-2.33%)
May 14, 2008	12.13	12.24	11.88	11.94	688,329	-0.13(-1.09%)
May 13, 2008	12.08	12.29	12.02	12.07	939,528	-0.02(-0.18%)
May 12, 2008	11.88	12.16	11.88	12.10	800,878	+0.30(+2.55%)
May 09, 2008	11.84	12.01	11.78	11.80	883,399	-0.19(-1.59%)
May 08, 2008	12.21	12.34	11.91	11.99	761,060	-0.14(-1.15%)
May 07, 2008	12.46	12.68	12.10	12.13	1,081,558	-0.31(-2.47%)
May 06, 2008	12.53	12.80	12.34	12.43	1,107,478	-0.14(-1.11%)
May 05, 2008	12.87	12.93	12.49	12.57	763,927	-0.30(-2.33%)
May 02, 2008	13.42	13.51	12.85	12.87	1,081,248	-0.37(-2.82%)

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.