Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.374	8.367	8.085	8.167	1,311,522	-0.21(-2.48%)
May 27, 2010	8.359	8.478	8.159	8.374	1,513,469	+0.20(+2.45%)
May 26, 2010	8.293	8.507	8.056	8.174	1,216,678	-0.03(-0.36%)
May 25, 2010	8.085	8.330	7.826	8.204	2,281,603	-0.10(-1.25%)
May 24, 2010	8.574	8.707	8.285	8.307	991,330	-0.34(-3.94%)
May 21, 2010	8.130	8.655	8.130	8.648	1,794,263	+0.41(+5.04%)
May 20, 2010	8.574	9.100	8.226	8.233	2,342,474	-0.87(-9.59%)
May 19, 2010	9.270	9.618	9.033	9.107	765,222	-0.19(-2.07%)
May 18, 2010	9.574	9.692	9.174	9.300	777,193	-0.24(-2.48%)
May 17, 2010	9.477	9.662	9.181	9.537	592,285	+0.10(+1.02%)
May 14, 2010	9.722	9.759	9.270	9.440	911,207	-0.37(-3.77%)
May 13, 2010	9.862	9.995	9.751	9.810	871,325	-0.12(-1.19%)
May 12, 2010	9.729	9.981	9.625	9.929	794,603	+0.27(+2.76%)
May 11, 2010	9.705	9.896	9.344	9.662	1,474,243	+0.11(+1.16%)
May 10, 2010	9.448	9.655	9.151	9.551	1,505,576	+0.73(+8.22%)
May 07, 2010	8.929	9.166	8.678	8.826	1,961,332	-0.13(-1.41%)
May 06, 2010	9.314	9.566	8.633	8.952	1,619,409	-0.33(-3.59%)
May 05, 2010	9.077	9.359	8.663	9.285	1,837,817	+0.49(+5.56%)
May 04, 2010	9.040	9.048	8.663	8.796	1,624,795	-0.39(-4.27%)
May 03, 2010	9.151	9.306	8.937	9.189	998,744	+0.06(+0.65%)
Apr 30, 2010	9.314	9.537	9.114	9.129	1,690,143	-0.13(-1.44%)
Apr 29, 2010	9.907	9.959	8.966	9.263	3,907,184	-0.92(-9.02%)
Apr 28, 2010	10.26	10.49	10.11	10.18	1,204,156	+0.03(+0.29%)
Apr 27, 2010	10.37	10.60	10.04	10.15	1,476,946	-0.25(-2.42%)
Apr 26, 2010	10.68	10.87	10.40	10.40	1,245,323	-0.48(-4.42%)
Apr 23, 2010	10.77	11.08	10.73	10.88	1,505,102	+0.16(+1.45%)
Apr 22, 2010	10.17	10.81	10.08	10.73	1,482,235	+0.42(+4.10%)
Apr 21, 2010	9.677	10.33	9.655	10.31	1,736,914	+0.64(+6.58%)
Apr 20, 2010	9.699	9.796	9.551	9.670	1,520,541	+0.02(+0.23%)
Apr 19, 2010	9.699	9.833	9.448	9.648	1,503,267	-0.07(-0.76%)
Apr 16, 2010	10.12	10.17	9.707	9.722	2,239,992	-0.43(-4.23%)
Apr 15, 2010	9.907	10.21	9.818	10.15	999,075	+0.24(+2.47%)
Apr 14, 2010	9.618	9.922	9.574	9.907	1,040,277	+0.38(+3.96%)
Apr 13, 2010	9.596	9.618	9.433	9.529	668,694	-0.06(-0.62%)
Apr 12, 2010	9.588	9.611	9.485	9.588	725,119	+0.02(+0.23%)
Apr 09, 2010	9.551	9.581	9.333	9.566	1,335,630	+0.02(+0.23%)
Apr 08, 2010	9.285	9.555	9.222	9.544	836,196	+0.20(+2.14%)
Apr 07, 2010	9.314	9.499	9.233	9.344	1,320,504	-0.02(-0.24%)
Apr 06, 2010	8.811	9.403	8.781	9.366	1,553,385	+0.50(+5.59%)
Apr 05, 2010	8.707	8.870	8.663	8.870	804,749	+0.22(+2.57%)
Apr 01, 2010	8.648	8.648	8.648	8.648	714,332	+0.04(+0.52%)
Mar 31, 2010	8.337	8.700	8.300	8.604	1,465,655	+0.20(+2.38%)
Mar 30, 2010	8.559	8.641	8.315	8.404	924,297	-0.16(-1.90%)
Mar 29, 2010	8.685	8.707	8.389	8.567	965,528	-0.05(-0.60%)
Mar 26, 2010	8.781	8.900	8.596	8.618	1,355,569	-0.10(-1.19%)
Mar 25, 2010	8.811	9.033	8.707	8.722	1,496,051	-0.05(-0.59%)
Mar 24, 2010	8.507	8.803	8.456	8.774	1,403,016	+0.21(+2.51%)
Mar 23, 2010	8.426	8.574	8.293	8.559	903,618	+0.12(+1.40%)
Mar 22, 2010	8.122	8.441	8.041	8.441	1,071,078	+0.22(+2.70%)
Mar 19, 2010	8.322	8.426	8.011	8.219	2,982,018	-0.04(-0.54%)
Mar 18, 2010	8.404	8.567	8.252	8.263	1,510,913	-0.28(-3.29%)
Mar 17, 2010	8.196	8.604	8.033	8.544	1,830,889	+0.36(+4.34%)
Mar 16, 2010	7.996	8.196	7.928	8.189	1,233,628	+0.19(+2.31%)
Mar 15, 2010	7.952	8.115	7.900	8.004	1,396,071	-0.23(-2.79%)
Mar 12, 2010	8.367	8.404	8.145	8.233	1,448,037	-0.11(-1.33%)
Mar 11, 2010	7.959	8.359	7.930	8.344	1,602,990	+0.33(+4.06%)
Mar 10, 2010	7.597	8.041	7.597	8.019	2,129,597	+0.44(+5.76%)
Mar 09, 2010	7.419	7.597	7.397	7.582	1,443,103	+0.13(+1.79%)
Mar 08, 2010	7.478	7.530	7.434	7.449	1,627,105	-0.05(-0.69%)
Mar 05, 2010	7.226	7.500	7.182	7.500	2,670,024	+0.34(+4.76%)
Mar 04, 2010	7.256	7.315	7.152	7.160	838,949	-0.10(-1.33%)
Mar 03, 2010	7.293	7.367	7.197	7.256	1,436,083	+0.01(+0.10%)
Mar 02, 2010	7.234	7.308	7.167	7.249	1,203,561	+0.03(+0.41%)

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.