Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.68	16.90	16.17	16.21	727,830	-0.67(-3.99%)
Feb 28, 2008	17.46	17.50	16.73	16.89	910,597	-0.70(-4.00%)
Feb 27, 2008	17.73	18.17	17.52	17.59	498,179	-0.33(-1.82%)
Feb 26, 2008	17.69	18.25	17.61	17.91	394,680	+0.13(+0.75%)
Feb 25, 2008	17.38	17.86	17.02	17.78	500,528	+0.36(+2.08%)
Feb 22, 2008	17.37	17.49	16.83	17.42	764,334	+0.13(+0.77%)
Feb 21, 2008	18.20	18.32	17.26	17.29	603,932	-0.77(-4.26%)
Feb 20, 2008	17.38	18.20	17.26	18.06	484,175	+0.55(+3.17%)
Feb 19, 2008	18.22	18.29	17.47	17.50	556,747	-0.50(-2.75%)
Feb 18, 2008	18.06	18.06	17.51	18.00	760,132	+0.00(+0.00%)
Feb 15, 2008	18.06	18.06	17.51	18.00	760,132	-0.01(-0.08%)
Feb 14, 2008	18.60	18.69	17.94	18.01	639,290	-0.56(-3.03%)
Feb 13, 2008	18.66	18.93	18.14	18.57	521,871	+0.10(+0.56%)
Feb 12, 2008	18.16	18.82	18.10	18.47	803,271	+0.53(+2.93%)
Feb 11, 2008	18.33	18.41	17.79	17.94	642,635	-0.46(-2.49%)
Feb 08, 2008	19.14	19.29	17.85	18.40	1,312,191	-0.61(-3.23%)
Feb 07, 2008	18.78	19.33	18.34	19.02	897,717	+0.09(+0.47%)
Feb 06, 2008	19.56	19.67	18.93	18.93	557,933	-0.50(-2.55%)
Feb 05, 2008	19.89	20.59	19.37	19.42	1,447,452	-1.00(-4.89%)
Feb 04, 2008	20.27	20.50	19.97	20.42	1,798,560	+0.16(+0.77%)
Feb 01, 2008	19.29	20.30	19.23	20.27	1,577,383	+1.09(+5.67%)
Jan 31, 2008	17.65	19.32	16.55	19.18	1,748,220	+1.23(+6.84%)
Jan 30, 2008	17.83	18.71	17.58	17.95	683,657	+0.05(+0.29%)
Jan 29, 2008	18.22	18.46	17.59	17.90	1,348,271	-0.24(-1.35%)
Jan 28, 2008	17.28	18.20	16.92	18.14	904,640	+0.43(+2.42%)
Jan 25, 2008	18.64	19.13	17.60	17.71	1,144,323	-1.09(-5.78%)
Jan 24, 2008	18.79	19.12	18.35	18.80	1,124,119	-0.21(-1.13%)
Jan 23, 2008	16.65	19.16	16.41	19.02	1,589,052	+1.92(+11.20%)
Jan 22, 2008	16.13	17.75	15.19	17.10	955,225	+0.38(+2.26%)
Jan 21, 2008	16.91	17.38	16.42	16.72	1,311,064	+0.00(+0.00%)
Jan 18, 2008	16.91	17.38	16.42	16.72	1,311,064	-0.29(-1.70%)
Jan 17, 2008	17.46	17.46	16.58	17.01	1,648,046	-0.35(-2.00%)
Jan 16, 2008	16.69	17.77	16.69	17.36	983,014	+0.57(+3.39%)
Jan 15, 2008	17.02	17.20	16.56	16.79	1,137,993	-0.53(-3.03%)
Jan 14, 2008	17.57	17.74	17.02	17.32	715,462	-0.10(-0.55%)
Jan 11, 2008	17.42	17.90	16.95	17.41	951,712	-0.22(-1.26%)
Jan 10, 2008	17.21	17.91	17.00	17.63	1,154,713	+0.26(+1.49%)
Jan 09, 2008	16.91	17.41	16.61	17.37	1,232,587	+0.41(+2.44%)
Jan 08, 2008	17.94	18.20	16.94	16.96	712,731	-0.87(-4.85%)
Jan 07, 2008	17.86	18.31	17.55	17.83	1,356,947	+0.24(+1.35%)
Jan 04, 2008	18.10	18.20	17.52	17.59	1,239,103	-0.72(-3.92%)
Jan 03, 2008	19.03	19.16	18.26	18.31	949,136	-0.61(-3.24%)
Jan 02, 2008	19.51	19.54	18.71	18.92	650,788	-0.67(-3.44%)
Jan 01, 2008	19.60	19.90	19.36	19.59	547,807	+0.00(+0.00%)
Dec 31, 2007	19.60	19.90	19.36	19.59	547,807	-0.07(-0.38%)
Dec 28, 2007	20.10	20.35	19.67	19.67	267,772	-0.25(-1.26%)
Dec 27, 2007	21.16	21.16	19.92	19.92	525,897	-1.27(-6.00%)
Dec 26, 2007	20.84	21.34	20.84	21.19	563,842	+0.16(+0.77%)
Dec 24, 2007	20.46	21.07	20.46	21.03	245,663	+0.48(+2.34%)
Dec 21, 2007	20.32	20.58	20.07	20.55	1,456,467	+0.66(+3.31%)
Dec 20, 2007	19.62	19.89	19.16	19.89	719,883	+0.39(+2.01%)
Dec 19, 2007	19.87	19.98	19.30	19.50	620,414	-0.46(-2.30%)
Dec 18, 2007	19.65	20.14	19.45	19.96	808,818	+0.53(+2.74%)
Dec 17, 2007	19.51	19.87	19.31	19.42	584,926	-0.21(-1.09%)
Dec 14, 2007	19.82	20.14	19.62	19.64	494,257	-0.40(-1.99%)
Dec 13, 2007	20.48	20.48	19.86	20.04	1,025,345	-0.55(-2.69%)
Dec 12, 2007	21.37	21.89	20.34	20.59	973,092	-0.54(-2.55%)
Dec 11, 2007	22.79	22.82	20.93	21.13	1,040,908	-1.55(-6.85%)
Dec 10, 2007	22.20	22.82	22.12	22.69	278,690	+0.50(+2.23%)
Dec 07, 2007	22.55	22.83	22.00	22.19	458,855	-0.33(-1.45%)
Dec 06, 2007	21.42	22.52	21.38	22.52	635,409	+1.04(+4.86%)
Dec 05, 2007	21.07	21.52	21.02	21.47	406,754	+0.53(+2.54%)
Dec 04, 2007	21.07	21.14	20.71	20.94	421,147	-0.30(-1.39%)

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.