Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.268	7.327	6.909	7.026	2,926,497	-0.41(-5.52%)
Jan 28, 2010	7.517	7.679	7.327	7.437	1,160,374	-0.04(-0.49%)
Jan 27, 2010	7.202	7.517	7.202	7.473	1,333,173	+0.26(+3.56%)
Jan 26, 2010	7.209	7.539	7.147	7.217	1,372,316	-0.04(-0.51%)
Jan 25, 2010	7.319	7.422	7.092	7.253	815,475	+0.02(+0.30%)
Jan 22, 2010	7.605	7.701	7.180	7.231	1,923,049	-0.38(-5.01%)
Jan 21, 2010	7.048	7.693	7.048	7.613	3,288,585	+0.50(+7.01%)
Jan 20, 2010	6.953	7.261	6.835	7.114	1,897,037	+0.07(+1.04%)
Jan 19, 2010	6.967	7.041	6.887	7.041	1,306,815	+0.10(+1.37%)
Jan 15, 2010	6.997	6.945	6.945	6.945	1,589,880	-0.04(-0.63%)
Jan 14, 2010	6.674	7.033	6.600	6.989	1,304,611	+0.31(+4.61%)
Jan 13, 2010	6.615	6.710	6.424	6.681	938,335	+0.07(+1.00%)
Jan 12, 2010	6.556	6.659	6.527	6.615	792,495	-0.03(-0.44%)
Jan 11, 2010	6.740	6.747	6.534	6.644	1,273,423	-0.10(-1.52%)
Jan 08, 2010	6.476	6.747	6.446	6.747	1,458,430	+0.23(+3.60%)
Jan 07, 2010	6.175	6.593	6.138	6.512	1,816,023	+0.34(+5.46%)
Jan 06, 2010	6.036	6.190	5.948	6.175	1,091,614	+0.12(+1.94%)
Jan 05, 2010	5.992	6.102	5.918	6.058	1,685,805	+0.04(+0.73%)
Jan 04, 2010	5.610	6.014	5.581	6.014	1,804,396	+0.48(+8.61%)
Dec 31, 2009	5.559	5.537	5.537	5.537	664,313	-0.01(-0.13%)
Dec 30, 2009	5.574	5.662	5.508	5.544	805,813	-0.09(-1.56%)
Dec 29, 2009	5.427	5.669	5.427	5.632	1,140,584	+0.17(+3.09%)
Dec 28, 2009	5.500	5.559	5.427	5.464	938,092	-0.05(-0.93%)
Dec 24, 2009	5.486	5.544	5.412	5.515	404,030	+0.05(+0.94%)
Dec 23, 2009	5.574	5.735	5.427	5.464	983,506	-0.11(-1.97%)
Dec 22, 2009	5.405	5.596	5.398	5.574	1,081,889	+0.17(+3.12%)
Dec 21, 2009	5.405	5.456	5.222	5.405	1,464,274	+0.07(+1.38%)
Dec 18, 2009	5.368	5.464	5.068	5.332	6,852,510	-0.21(-3.71%)
Dec 17, 2009	5.537	5.640	5.478	5.537	871,326	-0.01(-0.26%)
Dec 16, 2009	5.552	5.647	5.486	5.552	960,079	+0.01(+0.26%)
Dec 15, 2009	5.515	5.607	5.471	5.537	1,145,815	-0.01(-0.26%)
Dec 14, 2009	5.500	5.610	5.471	5.552	999,042	+0.02(+0.40%)
Dec 11, 2009	5.500	5.537	5.456	5.530	901,099	+0.06(+1.07%)
Dec 10, 2009	5.530	5.530	5.427	5.471	735,084	-0.02(-0.40%)
Dec 09, 2009	5.434	5.522	5.398	5.493	902,209	+0.03(+0.54%)
Dec 08, 2009	5.427	5.552	5.390	5.464	784,454	-0.04(-0.67%)
Dec 07, 2009	5.522	5.574	5.405	5.500	1,196,133	-0.04(-0.79%)
Dec 04, 2009	5.632	5.720	5.511	5.544	1,626,144	+0.01(+0.13%)
Dec 03, 2009	5.691	5.816	5.530	5.537	1,007,781	-0.11(-1.95%)
Dec 02, 2009	5.676	5.779	5.647	5.647	1,512,683	-0.04(-0.77%)
Dec 01, 2009	5.750	5.823	5.676	5.691	1,082,241	-0.04(-0.64%)
Nov 30, 2009	5.720	5.830	5.647	5.728	1,497,650	+0.01(+0.13%)
Nov 27, 2009	5.713	5.889	5.684	5.720	918,201	-0.11(-1.89%)
Nov 25, 2009	5.940	5.955	5.801	5.830	1,186,593	-0.07(-1.12%)
Nov 24, 2009	5.845	5.904	5.764	5.896	1,262,530	+0.03(+0.50%)
Nov 23, 2009	5.940	5.977	5.816	5.867	1,143,616	+0.03(+0.50%)
Nov 20, 2009	5.845	5.977	5.823	5.838	768,200	-0.05(-0.87%)
Nov 19, 2009	6.014	6.043	5.830	5.889	959,921	-0.18(-3.02%)
Nov 18, 2009	6.094	6.226	6.006	6.072	594,777	-0.01(-0.12%)
Nov 17, 2009	5.948	6.116	5.889	6.080	983,165	+0.07(+1.10%)
Nov 16, 2009	6.094	6.226	5.984	6.014	1,389,913	+0.23(+3.93%)
Nov 13, 2009	5.830	5.889	5.742	5.786	1,334,324	-0.04(-0.63%)
Nov 12, 2009	6.043	6.094	5.816	5.823	1,272,260	-0.21(-3.52%)
Nov 11, 2009	5.984	6.065	5.940	6.036	2,111,657	+0.22(+3.78%)
Nov 10, 2009	5.955	6.021	5.691	5.816	1,797,780	-0.20(-3.29%)
Nov 09, 2009	5.838	6.109	5.838	6.014	1,950,714	+0.24(+4.19%)
Nov 06, 2009	5.808	5.830	5.720	5.772	1,507,523	-0.09(-1.50%)
Nov 05, 2009	5.830	5.867	5.720	5.860	1,822,332	+0.14(+2.44%)
Nov 04, 2009	6.197	6.292	5.684	5.720	3,526,556	-0.43(-7.03%)
Nov 03, 2009	6.146	6.212	5.977	6.153	1,440,437	-0.04(-0.59%)

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.