Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.047	9.187	8.745	8.745	1,611,117	-0.19(-2.14%)
Sep 29, 2010	9.047	9.121	8.871	8.937	1,013,411	-0.19(-2.10%)
Sep 28, 2010	8.973	9.201	8.768	9.128	1,531,062	+0.15(+1.72%)
Sep 27, 2010	8.900	9.043	8.775	8.973	835,816	+0.04(+0.41%)
Sep 24, 2010	8.584	8.937	8.503	8.937	776,118	+0.49(+5.84%)
Sep 23, 2010	8.679	8.863	8.414	8.444	915,413	-0.32(-3.69%)
Sep 22, 2010	9.135	9.172	8.745	8.768	828,942	-0.40(-4.33%)
Sep 21, 2010	9.054	9.334	8.937	9.165	1,778,580	+0.12(+1.30%)
Sep 20, 2010	8.745	9.121	8.576	9.047	1,750,229	+0.34(+3.89%)
Sep 17, 2010	8.481	8.775	8.385	8.709	1,382,402	+0.18(+2.16%)
Sep 15, 2010	8.304	8.665	8.172	8.525	857,107	+0.18(+2.11%)
Sep 14, 2010	8.370	8.437	8.231	8.348	678,421	-0.03(-0.35%)
Sep 13, 2010	8.091	8.400	8.032	8.378	898,639	+0.38(+4.69%)
Sep 10, 2010	7.819	8.032	7.789	8.003	933,064	+0.19(+2.45%)
Sep 09, 2010	7.524	7.863	7.458	7.811	792,393	+0.41(+5.57%)
Sep 08, 2010	7.282	7.524	7.179	7.399	373,942	+0.15(+2.03%)
Sep 07, 2010	7.451	7.451	7.216	7.252	577,726	-0.24(-3.14%)
Sep 03, 2010	7.429	7.561	7.385	7.488	492,562	+0.18(+2.52%)
Sep 02, 2010	7.282	7.392	7.164	7.304	458,755	+0.00(+0.00%)
Sep 01, 2010	7.120	7.326	7.098	7.304	777,578	+0.26(+3.76%)
Aug 31, 2010	6.899	7.098	6.855	7.039	643,638	+0.13(+1.92%)
Aug 30, 2010	7.304	7.377	6.899	6.907	801,110	-0.46(-6.29%)
Aug 27, 2010	7.179	7.370	7.017	7.370	963,957	+0.26(+3.72%)
Aug 26, 2010	7.311	7.436	7.061	7.105	575,804	-0.14(-1.98%)
Aug 25, 2010	7.142	7.311	7.017	7.249	576,366	+0.04(+0.56%)
Aug 24, 2010	7.201	7.363	7.010	7.208	991,746	-0.01(-0.10%)
Aug 23, 2010	7.554	7.745	7.216	7.216	976,368	-0.26(-3.44%)
Aug 20, 2010	7.466	7.532	7.208	7.473	902,996	-0.05(-0.68%)
Aug 19, 2010	7.715	7.796	7.370	7.524	966,260	-0.23(-2.94%)
Aug 18, 2010	7.796	7.892	7.693	7.752	452,173	-0.08(-1.03%)
Aug 17, 2010	7.884	7.958	7.708	7.833	441,974	+0.07(+0.85%)
Aug 16, 2010	7.649	7.862	7.605	7.767	487,312	+0.08(+1.05%)
Aug 13, 2010	7.914	7.965	7.671	7.686	710,602	-0.28(-3.51%)
Aug 12, 2010	7.980	8.120	7.877	7.965	865,287	-0.15(-1.90%)
Aug 11, 2010	8.472	8.516	8.085	8.120	976,459	-0.52(-6.04%)
Aug 10, 2010	8.678	8.803	8.538	8.641	709,378	-0.18(-2.00%)
Aug 09, 2010	8.788	8.832	8.592	8.818	428,433	+0.12(+1.35%)
Aug 06, 2010	8.560	8.722	8.494	8.700	540,348	+0.01(+0.08%)
Aug 05, 2010	8.847	8.950	8.634	8.693	778,840	-0.24(-2.63%)
Aug 04, 2010	8.832	9.067	8.788	8.928	604,785	+0.12(+1.33%)
Aug 03, 2010	8.913	9.001	8.759	8.810	836,735	-0.16(-1.80%)
Aug 02, 2010	8.803	8.979	8.671	8.972	814,859	+0.33(+3.83%)
Jul 30, 2010	8.318	8.700	8.296	8.641	765,852	+0.13(+1.55%)
Jul 29, 2010	8.729	8.751	8.340	8.509	810,599	-0.07(-0.77%)
Jul 28, 2010	9.038	9.244	8.502	8.575	2,255,574	-0.45(-4.97%)
Jul 27, 2010	8.781	9.111	8.700	9.023	1,846,608	+0.35(+3.98%)
Jul 26, 2010	8.289	8.722	8.149	8.678	670,875	+0.35(+4.24%)
Jul 23, 2010	8.186	8.362	8.031	8.325	1,167,639	+0.07(+0.89%)
Jul 22, 2010	7.782	8.281	7.782	8.252	837,186	+0.64(+8.40%)
Jul 21, 2010	8.149	8.230	7.605	7.612	669,275	-0.44(-5.47%)
Jul 20, 2010	7.833	8.068	7.723	8.053	559,389	+0.07(+0.92%)
Jul 19, 2010	8.112	8.208	7.804	7.980	559,065	-0.14(-1.72%)
Jul 16, 2010	8.391	8.524	8.017	8.120	1,354,619	-0.36(-4.25%)
Jul 15, 2010	8.509	8.553	8.215	8.480	588,040	-0.04(-0.52%)
Jul 14, 2010	8.707	8.707	8.421	8.524	491,370	-0.24(-2.68%)
Jul 13, 2010	8.391	8.810	8.340	8.759	1,254,850	+0.48(+5.86%)
Jul 12, 2010	8.340	8.384	8.150	8.274	450,775	-0.10(-1.23%)
Jul 09, 2010	7.796	8.494	7.767	8.377	1,440,680	+0.59(+7.55%)
Jul 08, 2010	7.811	7.833	7.642	7.789	679,276	+0.08(+1.05%)
Jul 07, 2010	7.194	7.715	7.157	7.708	909,748	+0.53(+7.37%)
Jul 06, 2010	7.399	7.642	7.120	7.179	971,451	-0.10(-1.31%)
Jul 02, 2010	7.620	7.664	7.212	7.274	624,426	-0.28(-3.70%)

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.