| CHINDEX INTL Add to My Watchlist | (NSDQ: CHDX) |
| Chindex | 10.20 | - (+0.00%) | - |
| Historical Data for CHDX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.56 | 11.25 | 10.04 | 361,600 | 10.20 | -0.31 -2.95% |
| 02/08/10 | 12.59 | 12.59 | 10.36 | 344,589 | 10.51 | -2.06 -16.39% |
| 02/05/10 | 12.15 | 12.58 | 12.04 | 72,609 | 12.57 | +0.44 +3.63% |
| 02/04/10 | 12.47 | 12.63 | 12.13 | 79,625 | 12.13 | -0.47 -3.73% |
| 02/03/10 | 12.75 | 12.76 | 12.49 | 113,816 | 12.60 | -0.12 -0.94% |
| 02/02/10 | 12.85 | 12.91 | 12.59 | 153,968 | 12.72 | -0.15 -1.17% |
| 02/01/10 | 12.45 | 12.94 | 12.45 | 41,508 | 12.87 | +0.48 +3.87% |
| 01/29/10 | 12.50 | 12.76 | 12.27 | 67,030 | 12.39 | -0.06 -0.48% |
| 01/28/10 | 12.83 | 12.94 | 12.13 | 132,384 | 12.45 | -0.36 -2.81% |
| 01/27/10 | 12.92 | 13.18 | 12.75 | 48,265 | 12.81 | -0.19 -1.46% |
| 01/26/10 | 13.50 | 13.62 | 13.00 | 64,599 | 13.00 | -0.60 -4.41% |
| 01/25/10 | 13.64 | 13.94 | 13.55 | 42,962 | 13.60 | +0.12 +0.89% |
| 01/22/10 | 13.98 | 14.25 | 13.37 | 121,938 | 13.48 | -0.16 -1.17% |
| 01/21/10 | 13.92 | 13.99 | 13.55 | 82,053 | 13.64 | -0.28 -2.01% |
| 01/20/10 | 13.74 | 14.00 | 13.42 | 54,279 | 13.92 | +0.02 +0.14% |
| 01/19/10 | 12.98 | 13.94 | 12.98 | 103,642 | 13.90 | +1.00 +7.75% |
| 01/18/10 | 12.90 | 12.90 | 12.90 | 0 | 12.90 | 0.00 0.00% |
| 01/15/10 | 13.33 | 13.38 | 12.85 | 99,046 | 12.90 | -0.39 -2.93% |
| 01/14/10 | 13.61 | 13.69 | 13.26 | 92,313 | 13.29 | -0.40 -2.92% |
| 01/13/10 | 14.21 | 14.21 | 13.61 | 193,191 | 13.69 | -0.39 -2.77% |
| 01/12/10 | 14.22 | 14.36 | 14.00 | 51,141 | 14.08 | -0.25 -1.74% |
| 01/11/10 | 14.41 | 14.50 | 14.20 | 38,756 | 14.33 | -0.01 -0.07% |
| 01/08/10 | 14.57 | 14.65 | 14.27 | 54,694 | 14.34 | -0.35 -2.38% |
| 01/07/10 | 14.66 | 14.92 | 14.21 | 36,077 | 14.69 | +0.03 +0.20% |
| 01/06/10 | 14.79 | 15.15 | 14.60 | 48,378 | 14.66 | -0.13 -0.88% |
| 01/05/10 | 14.91 | 15.14 | 14.78 | 29,338 | 14.79 | -0.20 -1.33% |
| 01/04/10 | 14.45 | 15.00 | 14.12 | 48,903 | 14.99 | +0.86 +6.09% |
| 01/01/10 | 14.13 | 14.13 | 14.13 | 0 | 14.13 | 0.00 0.00% |
| 12/31/09 | 14.55 | 14.55 | 14.10 | 203,022 | 14.13 | -0.40 -2.75% |
| 12/30/09 | 14.52 | 15.02 | 14.47 | 70,029 | 14.53 | -0.14 -0.95% |
| 12/29/09 | 14.86 | 14.95 | 14.67 | 22,451 | 14.67 | -0.11 -0.74% |
| 12/28/09 | 14.82 | 14.95 | 14.48 | 52,627 | 14.78 | +0.01 +0.07% |
| 12/25/09 | 15.09 | 15.09 | 14.75 | 17,448 | 14.77 | 0.00 0.00% |
| 12/24/09 | 15.09 | 15.09 | 14.75 | 17,448 | 14.77 | -0.30 -1.99% |
| 12/23/09 | 15.09 | 15.24 | 14.96 | 40,191 | 15.07 | +0.09 +0.60% |
| 12/22/09 | 15.05 | 15.19 | 14.54 | 47,309 | 14.98 | -0.07 -0.47% |
| 12/21/09 | 14.93 | 15.18 | 14.70 | 46,679 | 15.05 | +0.12 +0.80% |
| 12/18/09 | 15.14 | 15.41 | 14.80 | 118,034 | 14.93 | -0.08 -0.53% |
| 12/17/09 | 15.18 | 15.49 | 14.62 | 39,585 | 15.01 | -0.28 -1.83% |
| 12/16/09 | 15.61 | 15.79 | 15.17 | 42,917 | 15.29 | -0.15 -0.97% |
| 12/15/09 | 15.41 | 15.60 | 15.40 | 63,337 | 15.44 | +0.03 +0.19% |
| 12/14/09 | 15.39 | 15.48 | 14.97 | 41,904 | 15.41 | +0.26 +1.72% |
| 12/11/09 | 14.55 | 15.31 | 14.49 | 77,275 | 15.15 | +0.76 +5.28% |
| 12/10/09 | 14.70 | 14.74 | 14.35 | 35,387 | 14.39 | -0.20 -1.37% |
| 12/09/09 | 14.77 | 14.77 | 14.17 | 52,605 | 14.59 | -0.22 -1.49% |
| 12/08/09 | 14.83 | 14.96 | 14.72 | 30,923 | 14.81 | -0.14 -0.94% |
| 12/07/09 | 14.53 | 14.99 | 14.45 | 41,460 | 14.95 | +0.37 +2.54% |
| 12/04/09 | 14.47 | 14.85 | 14.16 | 45,132 | 14.58 | +0.50 +3.55% |
| 12/03/09 | 14.42 | 14.69 | 14.05 | 35,273 | 14.08 | -0.22 -1.54% |
| 12/02/09 | 14.17 | 14.49 | 14.09 | 30,255 | 14.30 | +0.18 +1.27% |
| \/ Download Data To Spreadsheet | ||||||
