Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.371	7.598	7.297	7.598	683,006	+0.17(+2.27%)
May 28, 2009	7.569	7.679	7.297	7.429	1,095,680	-0.07(-0.88%)
May 27, 2009	8.236	8.243	7.488	7.495	1,513,914	-0.73(-8.91%)
May 26, 2009	7.613	8.236	7.613	8.229	1,053,197	+0.58(+7.57%)
May 22, 2009	8.031	8.130	7.627	7.649	772,289	-0.27(-3.43%)
May 21, 2009	8.397	8.471	7.708	7.921	1,679,606	-0.50(-5.92%)
May 20, 2009	8.955	9.343	8.397	8.419	1,128,804	-0.39(-4.41%)
May 19, 2009	9.167	9.336	8.808	8.808	706,114	-0.50(-5.36%)
May 18, 2009	8.808	9.365	8.808	9.307	932,189	+0.61(+7.00%)
May 15, 2009	8.889	9.116	8.617	8.698	729,760	-0.38(-4.20%)
May 14, 2009	9.072	9.277	8.808	9.079	1,129,223	-0.02(-0.24%)
May 13, 2009	9.974	9.974	9.101	9.101	1,393,743	-1.15(-11.23%)
May 12, 2009	11.57	11.67	9.901	10.25	1,484,190	-0.37(-3.45%)
May 11, 2009	12.10	12.16	10.60	10.62	1,841,140	-1.11(-9.50%)
May 08, 2009	10.11	11.87	9.446	11.73	2,787,096	+2.47(+26.68%)
May 07, 2009	9.974	10.27	9.094	9.263	1,057,808	-0.48(-4.89%)
May 06, 2009	8.881	9.761	8.647	9.739	1,730,207	+1.10(+12.73%)
May 05, 2009	8.771	8.874	8.089	8.639	1,361,494	-0.31(-3.44%)
May 04, 2009	8.507	8.962	8.067	8.947	1,370,334	+0.98(+12.34%)
May 01, 2009	8.229	8.324	7.928	7.965	654,754	-0.26(-3.21%)
Apr 30, 2009	8.353	8.654	8.163	8.229	1,359,526	-0.03(-0.36%)
Apr 29, 2009	7.884	8.287	7.884	8.258	865,338	+0.49(+6.33%)
Apr 28, 2009	7.642	7.972	7.525	7.767	803,924	+0.00(+0.00%)
Apr 27, 2009	8.427	8.427	7.693	7.767	1,133,212	-0.47(-5.70%)
Apr 24, 2009	7.979	8.441	7.642	8.236	1,838,100	+0.33(+4.17%)
Apr 23, 2009	8.551	8.683	7.814	7.906	1,550,038	-0.58(-6.83%)
Apr 22, 2009	8.808	9.358	8.361	8.485	971,903	-0.48(-5.40%)
Apr 21, 2009	8.361	8.991	7.833	8.969	1,407,212	+0.33(+3.82%)
Apr 20, 2009	9.732	9.732	8.625	8.639	843,752	-1.59(-15.56%)
Apr 17, 2009	9.886	10.43	9.629	10.23	939,953	+0.35(+3.56%)
Apr 16, 2009	9.879	10.08	9.233	9.879	774,765	+0.18(+1.81%)
Apr 15, 2009	9.182	9.754	8.786	9.703	699,058	+0.45(+4.83%)
Apr 14, 2009	10.14	10.25	9.248	9.255	977,730	-1.05(-10.18%)
Apr 13, 2009	8.962	10.33	8.896	10.30	1,249,916	+1.24(+13.67%)
Apr 09, 2009	8.177	9.065	8.141	9.065	964,828	+1.31(+16.82%)
Apr 08, 2009	8.133	8.229	7.363	7.759	612,961	-0.35(-4.34%)
Apr 07, 2009	8.221	8.375	8.082	8.111	473,097	-0.34(-4.08%)
Apr 06, 2009	8.441	8.683	8.214	8.456	589,410	-0.30(-3.43%)
Apr 03, 2009	8.676	8.771	8.390	8.757	542,013	+0.12(+1.36%)
Apr 02, 2009	8.229	8.669	8.067	8.639	1,058,988	+0.81(+10.40%)
Apr 01, 2009	7.437	8.023	7.253	7.825	499,995	+0.18(+2.30%)
Mar 31, 2009	7.510	7.811	7.334	7.649	887,745	+0.42(+5.78%)
Mar 30, 2009	7.503	7.627	7.231	7.231	522,349	-1.07(-12.90%)
Mar 26, 2009	8.331	8.375	7.928	8.302	686,461	+0.10(+1.16%)
Mar 25, 2009	7.921	8.419	7.561	8.207	1,043,957	+0.37(+4.68%)
Mar 24, 2009	8.544	8.720	7.840	7.840	885,153	-0.89(-10.24%)
Mar 23, 2009	8.053	8.808	7.547	8.735	1,052,573	+1.29(+17.34%)
Mar 20, 2009	8.009	8.060	7.371	7.444	949,874	-0.45(-5.67%)
Mar 19, 2009	8.485	8.500	7.789	7.891	957,071	-0.50(-5.94%)
Mar 18, 2009	7.701	8.507	7.561	8.390	1,201,302	+0.61(+7.82%)
Mar 17, 2009	7.305	7.781	7.209	7.781	826,544	+0.49(+6.74%)
Mar 16, 2009	7.635	7.906	7.275	7.290	813,566	-0.22(-2.93%)
Mar 13, 2009	7.554	7.796	7.378	7.510	1,073,871	-0.10(-1.25%)
Mar 12, 2009	6.336	7.642	6.336	7.605	1,608,675	+0.87(+12.84%)
Mar 11, 2009	7.077	7.275	6.446	6.740	2,374,523	-0.27(-3.87%)
Mar 10, 2009	5.889	7.011	5.888	7.011	1,971,435	+1.32(+23.20%)
Mar 09, 2009	5.816	6.094	5.632	5.691	1,533,827	-0.23(-3.96%)
Mar 06, 2009	5.566	5.948	5.500	5.926	1,669,239	+0.43(+7.73%)
Mar 05, 2009	5.911	5.984	5.288	5.500	1,788,674	-0.56(-9.31%)
Mar 04, 2009	6.263	6.351	5.940	6.065	833,171	-0.63(-9.42%)

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.