Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.92	15.05	14.32	15.05	303,754	+0.01(+0.05%)
Nov 26, 2008	14.31	15.19	14.15	15.04	680,167	+0.38(+2.60%)
Nov 25, 2008	14.70	15.10	13.51	14.66	763,219	-0.44(-2.91%)
Nov 24, 2008	13.25	15.37	13.00	15.10	1,006,982	+2.16(+16.72%)
Nov 21, 2008	11.95	13.04	11.11	12.94	1,309,441	+1.22(+10.39%)
Nov 20, 2008	12.50	13.36	11.72	11.72	917,490	-0.90(-7.15%)
Nov 19, 2008	13.67	14.21	12.59	12.62	625,059	-1.11(-8.07%)
Nov 18, 2008	14.38	14.93	12.99	13.73	851,374	-0.65(-4.49%)
Nov 17, 2008	14.67	14.95	14.16	14.37	486,048	-0.43(-2.87%)
Nov 14, 2008	15.20	16.11	14.56	14.80	665,156	-0.58(-3.77%)
Nov 13, 2008	13.83	15.68	13.05	15.38	925,178	+1.60(+11.60%)
Nov 12, 2008	14.84	15.03	13.52	13.78	633,545	-1.16(-7.76%)
Nov 11, 2008	14.75	15.46	14.59	14.94	462,543	+0.07(+0.49%)
Nov 10, 2008	15.79	16.41	14.68	14.87	495,183	-0.79(-5.06%)
Nov 07, 2008	15.45	15.71	14.90	15.66	558,070	+0.32(+2.10%)
Nov 06, 2008	15.95	16.34	15.03	15.34	675,617	-0.71(-4.43%)
Nov 05, 2008	18.06	18.13	15.92	16.05	673,390	-2.17(-11.92%)
Nov 04, 2008	17.69	18.24	17.23	18.22	621,418	+0.62(+3.50%)
Nov 03, 2008	17.77	18.10	16.99	17.60	524,948	-0.35(-1.96%)
Oct 31, 2008	17.42	17.97	16.91	17.95	714,650	+0.51(+2.94%)
Oct 30, 2008	16.32	17.59	15.59	17.44	686,141	+1.58(+9.94%)
Oct 29, 2008	15.82	16.61	15.10	15.86	941,948	-0.06(-0.37%)
Oct 28, 2008	13.56	15.95	13.26	15.92	818,736	+2.59(+19.42%)
Oct 27, 2008	13.18	13.78	12.36	13.33	906,840	+0.87(+7.00%)
Oct 24, 2008	12.57	13.85	12.45	12.46	757,725	-0.94(-7.01%)
Oct 23, 2008	14.32	14.48	12.20	13.40	950,750	-0.81(-5.73%)
Oct 22, 2008	14.94	15.17	13.99	14.21	636,855	-0.59(-4.01%)
Oct 21, 2008	14.98	15.97	14.65	14.81	784,876	-0.59(-3.86%)
Oct 20, 2008	14.58	15.60	14.40	15.40	326,702	+0.92(+6.33%)
Oct 17, 2008	14.90	16.13	14.35	14.48	683,772	-0.98(-6.31%)
Oct 16, 2008	14.40	15.69	13.21	15.46	669,852	+1.14(+7.94%)
Oct 15, 2008	15.98	16.13	14.17	14.32	799,652	-1.85(-11.43%)
Oct 14, 2008	15.23	17.23	15.23	16.17	1,084,642	+1.01(+6.68%)
Oct 13, 2008	14.73	15.34	13.39	15.16	649,617	+1.20(+8.62%)
Oct 10, 2008	11.73	14.96	11.00	13.96	1,211,339	+1.87(+15.47%)
Oct 09, 2008	14.22	14.84	12.03	12.09	1,337,474	-2.27(-15.79%)
Oct 08, 2008	14.98	16.05	14.30	14.35	513,463	-0.84(-5.55%)
Oct 07, 2008	17.96	17.96	15.03	15.20	674,948	-2.85(-15.81%)
Oct 06, 2008	16.72	18.22	14.35	18.05	848,787	+1.00(+5.85%)
Oct 03, 2008	18.83	19.43	17.05	17.05	405,647	-1.22(-6.70%)
Oct 02, 2008	18.58	20.53	17.89	18.28	533,782	-0.04(-0.24%)
Oct 01, 2008	17.70	18.33	17.12	18.32	574,650	+0.87(+4.96%)
Sep 30, 2008	17.89	18.33	17.23	17.45	569,233	+0.29(+1.71%)
Sep 29, 2008	18.50	19.07	16.87	17.16	562,894	-1.34(-7.25%)
Sep 26, 2008	18.31	18.70	17.60	18.50	653,211	-0.35(-1.87%)
Sep 25, 2008	21.08	21.45	18.70	18.86	447,562	+0.48(+2.63%)
Sep 24, 2008	18.23	18.99	18.00	18.37	686,877	+0.14(+0.76%)
Sep 23, 2008	19.03	19.03	17.54	18.23	523,158	+0.32(+1.80%)
Sep 22, 2008	22.00	22.00	17.91	17.91	717,962	-3.54(-16.51%)
Sep 19, 2008	25.11	25.67	19.43	21.45	2,522,969	+0.17(+0.79%)
Sep 18, 2008	18.68	23.46	18.57	21.28	3,589,015	+2.71(+14.57%)
Sep 17, 2008	18.55	19.60	18.08	18.58	1,729,741	-0.60(-3.14%)
Sep 16, 2008	17.10	19.36	16.81	19.18	1,778,633	+2.14(+12.57%)
Sep 15, 2008	17.00	17.60	16.68	17.04	1,059,918	-0.49(-2.80%)
Sep 12, 2008	16.19	17.95	16.05	17.53	836,417	+0.98(+5.94%)
Sep 11, 2008	16.11	16.85	15.60	16.55	997,528	+0.16(+0.98%)
Sep 10, 2008	16.99	17.21	15.46	16.38	802,158	-0.22(-1.32%)
Sep 09, 2008	16.53	17.60	16.49	16.60	1,332,227	-0.69(-3.99%)
Sep 08, 2008	16.80	22.15	16.60	17.29	2,042,368	+1.29(+8.07%)
Sep 05, 2008	15.55	16.13	15.08	16.00	897,553	+0.32(+2.06%)
Sep 04, 2008	15.78	16.00	15.49	15.68	836,641	-0.16(-1.02%)
Sep 03, 2008	15.21	15.84	15.06	15.84	891,474	+0.75(+4.96%)

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.