Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.31	24.34	23.73	23.85	440,094	-0.53(-2.19%)
Sep 27, 2007	24.54	24.65	24.14	24.38	264,075	-0.03(-0.12%)
Sep 26, 2007	24.33	24.68	24.14	24.41	179,150	+0.25(+1.04%)
Sep 25, 2007	24.21	24.21	23.48	24.16	316,856	+0.27(+1.15%)
Sep 24, 2007	24.38	24.45	23.81	23.88	206,357	-0.45(-1.86%)
Sep 21, 2007	24.62	24.62	24.14	24.34	902,841	-0.05(-0.21%)
Sep 20, 2007	24.54	24.79	24.17	24.39	230,336	-0.22(-0.90%)
Sep 19, 2007	24.65	24.92	24.45	24.61	435,847	+0.16(+0.67%)
Sep 18, 2007	23.22	24.45	23.06	24.45	493,701	+1.37(+5.94%)
Sep 17, 2007	23.17	23.27	23.01	23.08	722,427	-0.17(-0.73%)
Sep 14, 2007	23.14	23.29	22.94	23.25	427,853	-0.04(-0.19%)
Sep 13, 2007	23.48	23.70	23.07	23.29	399,142	-0.04(-0.19%)
Sep 12, 2007	23.66	23.66	23.14	23.34	414,432	-0.35(-1.47%)
Sep 11, 2007	23.40	23.77	23.13	23.68	251,425	+0.39(+1.68%)
Sep 10, 2007	23.68	23.86	22.86	23.29	263,891	-0.25(-1.07%)
Sep 07, 2007	23.85	23.99	23.46	23.54	359,405	-0.54(-2.24%)
Sep 06, 2007	23.93	24.19	23.80	24.08	184,462	+0.19(+0.81%)
Sep 05, 2007	24.28	24.48	23.84	23.89	277,031	-0.47(-1.94%)
Sep 04, 2007	23.95	24.57	23.95	24.37	190,074	+0.30(+1.23%)
Aug 31, 2007	24.35	24.58	23.82	24.07	536,333	-0.05(-0.21%)
Aug 30, 2007	24.36	24.74	23.86	24.12	606,180	-0.49(-1.99%)
Aug 29, 2007	23.94	24.62	23.79	24.61	342,111	+0.77(+3.23%)
Aug 28, 2007	24.29	24.29	23.84	23.84	446,524	-0.67(-2.72%)
Aug 27, 2007	24.93	24.93	24.41	24.51	328,658	-0.39(-1.58%)
Aug 24, 2007	24.50	24.93	24.10	24.90	526,171	+0.39(+1.60%)
Aug 23, 2007	25.45	25.78	24.46	24.51	873,454	-1.56(-5.99%)
Aug 22, 2007	25.59	26.52	25.39	26.07	899,430	-0.27(-1.04%)
Aug 21, 2007	26.04	26.62	25.82	26.34	369,988	+0.22(+0.85%)
Aug 20, 2007	26.28	26.55	25.73	26.12	593,733	-0.15(-0.56%)
Aug 17, 2007	25.84	26.64	25.64	26.27	1,401,130	+1.32(+5.28%)
Aug 16, 2007	23.67	25.47	23.61	24.95	1,310,538	+1.24(+5.21%)
Aug 15, 2007	23.59	25.11	23.59	23.71	675,165	+0.07(+0.28%)
Aug 14, 2007	24.14	24.42	23.62	23.65	637,531	-0.59(-2.44%)
Aug 13, 2007	25.25	25.49	23.87	24.24	690,243	-0.82(-3.28%)
Aug 10, 2007	25.88	25.90	24.61	25.06	1,204,775	-1.26(-4.78%)
Aug 09, 2007	24.93	26.71	24.93	26.32	1,380,132	+0.90(+3.55%)
Aug 08, 2007	24.34	25.77	24.34	25.42	1,083,285	+1.27(+5.24%)
Aug 07, 2007	23.37	24.48	23.11	24.15	945,162	+0.70(+3.00%)
Aug 06, 2007	22.19	23.54	22.04	23.45	759,149	+1.33(+6.03%)
Aug 03, 2007	22.32	23.03	22.12	22.12	587,042	-0.87(-3.80%)
Aug 02, 2007	22.80	23.14	22.58	22.99	522,082	+0.28(+1.24%)
Aug 01, 2007	22.51	22.98	22.02	22.71	945,528	+0.04(+0.20%)
Jul 31, 2007	23.41	23.54	22.66	22.66	514,242	-0.59(-2.55%)
Jul 30, 2007	22.66	23.52	22.33	23.26	718,960	+0.60(+2.65%)
Jul 27, 2007	22.77	23.28	22.29	22.66	770,288	+0.37(+1.66%)
Jul 26, 2007	22.35	22.51	21.98	22.29	644,235	-0.36(-1.60%)
Jul 25, 2007	22.46	22.79	22.22	22.65	624,693	+0.34(+1.53%)
Jul 24, 2007	23.25	23.25	22.23	22.31	735,962	-1.04(-4.47%)
Jul 23, 2007	23.63	23.90	23.32	23.35	379,328	-0.23(-0.97%)
Jul 20, 2007	24.31	24.36	23.34	23.58	602,097	-0.78(-3.19%)
Jul 19, 2007	24.28	24.68	24.20	24.36	405,769	+0.11(+0.46%)
Jul 18, 2007	24.59	24.59	24.00	24.25	409,460	-0.41(-1.65%)
Jul 17, 2007	24.64	24.89	24.54	24.65	188,431	+0.04(+0.15%)
Jul 16, 2007	24.78	24.88	24.52	24.62	178,797	-0.19(-0.75%)
Jul 13, 2007	25.02	25.05	24.79	24.80	176,890	-0.19(-0.74%)
Jul 12, 2007	24.55	24.99	24.51	24.99	289,305	+0.52(+2.12%)
Jul 11, 2007	24.51	24.65	24.39	24.47	382,847	-0.01(-0.06%)
Jul 10, 2007	25.02	25.02	24.48	24.48	377,937	-0.56(-2.25%)
Jul 09, 2007	25.33	25.36	25.02	25.05	266,189	-0.32(-1.26%)
Jul 06, 2007	25.14	25.46	25.04	25.37	187,675	+0.16(+0.65%)
Jul 05, 2007	25.23	25.31	25.00	25.20	120,330	-0.10(-0.41%)
Jul 03, 2007	25.12	25.33	25.01	25.31	101,133	+0.16(+0.62%)

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.