Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.19	10.21	10.06	10.10	1,042,219	-0.11(-1.09%)
Oct 28, 2010	10.24	10.39	10.06	10.21	1,575,870	+0.10(+0.96%)
Oct 27, 2010	9.571	10.20	9.571	10.11	2,156,579	+0.66(+6.99%)
Oct 25, 2010	9.623	9.668	9.408	9.453	750,567	-0.10(-1.09%)
Oct 22, 2010	9.423	9.564	9.326	9.557	601,749	+0.19(+2.06%)
Oct 21, 2010	9.594	9.712	9.267	9.363	702,357	-0.18(-1.87%)
Oct 20, 2010	9.438	9.571	9.245	9.542	897,500	+0.10(+1.10%)
Oct 19, 2010	9.356	9.638	9.252	9.438	1,190,154	-0.07(-0.78%)
Oct 18, 2010	9.282	9.542	9.200	9.512	601,213	+0.28(+3.06%)
Oct 15, 2010	9.638	9.646	9.230	9.230	892,245	-0.29(-3.04%)
Oct 14, 2010	9.579	9.683	9.386	9.519	957,245	-0.10(-1.08%)
Oct 13, 2010	9.705	9.935	9.616	9.623	1,553,021	-0.05(-0.54%)
Oct 12, 2010	9.527	9.679	9.430	9.675	951,152	+0.14(+1.48%)
Oct 11, 2010	9.594	9.616	9.475	9.534	1,058,616	-0.04(-0.39%)
Oct 08, 2010	9.549	9.638	9.408	9.571	641,826	+0.04(+0.39%)
Oct 07, 2010	9.616	9.638	9.453	9.534	1,581,059	+0.02(+0.23%)
Oct 06, 2010	9.267	9.542	9.208	9.512	1,296,307	+0.25(+2.73%)
Oct 05, 2010	9.193	9.349	9.000	9.259	1,242,436	+0.21(+2.30%)
Oct 04, 2010	8.881	9.170	8.792	9.052	1,238,288	+0.26(+2.96%)
Oct 01, 2010	8.962	9.014	8.725	8.792	893,327	-0.04(-0.42%)
Sep 30, 2010	9.133	9.274	8.829	8.829	1,595,905	-0.19(-2.14%)
Sep 29, 2010	9.133	9.208	8.955	9.022	1,003,843	-0.19(-2.10%)
Sep 28, 2010	9.059	9.289	8.851	9.215	1,516,606	+0.16(+1.72%)
Sep 27, 2010	8.985	9.130	8.859	9.059	827,924	+0.04(+0.41%)
Sep 24, 2010	8.665	9.022	8.584	9.022	768,790	+0.50(+5.84%)
Sep 23, 2010	8.762	8.948	8.495	8.524	906,770	-0.33(-3.69%)
Sep 22, 2010	9.222	9.259	8.829	8.851	821,115	-0.40(-4.33%)
Sep 21, 2010	9.141	9.423	9.022	9.252	1,761,787	+0.12(+1.30%)
Sep 20, 2010	8.829	9.208	8.658	9.133	1,733,703	+0.34(+3.89%)
Sep 17, 2010	8.562	8.859	8.465	8.792	1,369,350	+0.19(+2.16%)
Sep 15, 2010	8.383	8.747	8.250	8.606	849,014	+0.18(+2.11%)
Sep 14, 2010	8.450	8.517	8.309	8.428	672,015	-0.03(-0.35%)
Sep 13, 2010	8.168	8.480	8.109	8.458	890,154	+0.38(+4.69%)
Sep 10, 2010	7.893	8.109	7.864	8.079	924,254	+0.19(+2.45%)
Sep 09, 2010	7.596	7.938	7.529	7.886	784,911	+0.42(+5.57%)
Sep 08, 2010	7.351	7.596	7.247	7.470	370,411	+0.15(+2.03%)
Sep 07, 2010	7.522	7.522	7.284	7.321	572,272	-0.24(-3.14%)
Sep 03, 2010	7.500	7.633	7.455	7.559	487,911	+0.19(+2.52%)
Sep 02, 2010	7.351	7.463	7.232	7.373	454,424	+0.00(+0.00%)
Sep 01, 2010	7.188	7.396	7.166	7.373	770,236	+0.27(+3.76%)
Aug 31, 2010	6.965	7.166	6.920	7.106	637,561	+0.13(+1.92%)
Aug 30, 2010	7.373	7.448	6.965	6.972	793,547	-0.47(-6.29%)
Aug 27, 2010	7.247	7.440	7.084	7.440	954,856	+0.27(+3.72%)
Aug 26, 2010	7.381	7.507	7.129	7.173	570,368	-0.14(-1.98%)
Aug 25, 2010	7.210	7.381	7.084	7.318	570,924	+0.04(+0.56%)
Aug 24, 2010	7.270	7.433	7.077	7.277	982,382	-0.01(-0.10%)
Aug 23, 2010	7.626	7.819	7.284	7.284	967,149	-0.26(-3.44%)
Aug 20, 2010	7.537	7.603	7.277	7.544	894,470	-0.05(-0.68%)
Aug 19, 2010	7.789	7.871	7.440	7.596	957,137	-0.23(-2.94%)
Aug 18, 2010	7.871	7.967	7.767	7.826	447,904	-0.08(-1.03%)
Aug 17, 2010	7.960	8.034	7.782	7.908	437,801	+0.07(+0.85%)
Aug 16, 2010	7.722	7.937	7.678	7.841	482,711	+0.08(+1.05%)
Aug 13, 2010	7.989	8.041	7.744	7.759	703,893	-0.28(-3.51%)
Aug 12, 2010	8.056	8.197	7.952	8.041	857,117	-0.16(-1.90%)
Aug 11, 2010	8.553	8.597	8.162	8.197	967,239	-0.53(-6.04%)
Aug 10, 2010	8.761	8.887	8.620	8.724	702,681	-0.18(-2.00%)
Aug 09, 2010	8.872	8.916	8.674	8.902	424,388	+0.12(+1.35%)
Aug 06, 2010	8.642	8.805	8.575	8.783	535,246	+0.01(+0.08%)
Aug 05, 2010	8.931	9.035	8.716	8.776	771,486	-0.24(-2.63%)
Aug 04, 2010	8.916	9.153	8.872	9.013	599,075	+0.12(+1.33%)
Aug 03, 2010	8.998	9.087	8.842	8.894	828,834	-0.16(-1.80%)

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.