FNI: Historical Prices for FT ISE CHINDIA IDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.03	21.35	21.03	21.35	55,400	21.35
24-Nov-09	21.03	21.06	20.83	20.98	33,200	20.98
23-Nov-09	21.37	21.47	21.15	21.24	29,000	21.24
20-Nov-09	20.80	20.95	20.77	20.93	31,100	20.93
19-Nov-09	21.08	21.08	20.69	20.77	117,400	20.77
18-Nov-09	21.39	21.42	21.12	21.28	65,900	21.28
17-Nov-09	21.23	21.42	21.16	21.42	47,500	21.42
16-Nov-09	21.00	21.40	21.00	21.34	79,300	21.34
13-Nov-09	20.75	20.92	20.66	20.92	37,400	20.92
12-Nov-09	20.85	20.93	20.45	20.54	164,900	20.54
11-Nov-09	20.81	21.10	20.81	20.91	49,500	20.91
10-Nov-09	20.52	20.62	20.43	20.59	41,200	20.59
9-Nov-09	20.21	20.73	20.21	20.73	46,600	20.73
6-Nov-09	19.79	20.00	19.69	19.86	63,200	19.86
5-Nov-09	19.75	19.87	19.63	19.85	26,200	19.85
4-Nov-09	19.45	19.78	19.40	19.50	55,300	19.50
3-Nov-09	18.73	19.10	18.53	19.06	40,400	19.06
2-Nov-09	18.85	19.19	18.72	18.99	45,800	18.99
30-Oct-09	19.44	19.49	18.65	18.72	56,500	18.72
29-Oct-09	19.01	19.58	19.01	19.52	45,300	19.52
28-Oct-09	19.47	19.47	18.79	18.86	269,700	18.86
27-Oct-09	19.95	19.95	19.49	19.55	108,300	19.55
26-Oct-09	20.43	20.61	20.02	20.05	37,700	20.05
23-Oct-09	20.51	20.68	20.29	20.33	45,900	20.33
22-Oct-09	20.31	20.40	20.06	20.35	44,400	20.35
21-Oct-09	20.54	20.73	20.33	20.34	75,000	20.34
20-Oct-09	20.90	20.90	20.52	20.68	36,300	20.68
19-Oct-09	20.66	20.93	20.56	20.90	89,500	20.90
16-Oct-09	20.54	20.54	20.22	20.41	49,300	20.41
15-Oct-09	20.66	20.67	20.54	20.62	277,000	20.62
14-Oct-09	20.50	20.82	20.50	20.82	64,900	20.82
13-Oct-09	20.23	20.24	20.00	20.17	57,800	20.17
12-Oct-09	20.32	20.37	20.09	20.14	43,400	20.14
9-Oct-09	20.30	20.34	20.10	20.21	60,600	20.21
8-Oct-09	20.34	20.45	20.28	20.34	112,200	20.34
7-Oct-09	20.19	20.19	20.01	20.11	63,700	20.11
6-Oct-09	19.84	20.25	19.84	20.14	248,400	20.14
5-Oct-09	19.18	19.65	19.17	19.57	33,000	19.57
2-Oct-09	18.90	19.17	18.68	19.08	113,000	19.08
1-Oct-09	19.70	19.82	19.08	19.11	48,100	19.11
30-Sep-09	19.78	19.95	19.45	19.78	285,600	19.78
29-Sep-09	19.77	19.85	19.63	19.73	78,100	19.73
28-Sep-09	19.30	19.76	19.30	19.71	55,400	19.71
25-Sep-09	19.46	19.56	19.30	19.43	83,800	19.43
24-Sep-09	19.91	19.91	19.33	19.50	54,300	19.50
23-Sep-09	20.11	20.24	19.90	19.93	73,600	19.93
22-Sep-09	19.88	20.11	19.88	20.08	87,300	20.08
21-Sep-09	19.52	19.78	19.32	19.76	112,500	19.76
18-Sep-09	19.93	19.93	19.81	19.87	34,900	19.87
17-Sep-09	20.01	20.26	19.84	19.94	75,400	19.94
16-Sep-09	19.80	20.02	19.72	19.96	92,400	19.96
15-Sep-09	19.26	19.54	19.22	19.47	63,200	19.47
14-Sep-09	19.12	19.29	18.93	19.26	190,800	19.26
11-Sep-09	19.42	19.47	19.15	19.24	74,000	19.24
10-Sep-09	19.29	19.39	19.13	19.32	81,700	19.32
9-Sep-09	18.98	19.22	18.91	19.18	62,200	19.18
8-Sep-09	18.65	19.00	18.64	18.98	252,700	18.98
4-Sep-09	18.15	18.33	18.00	18.30	38,200	18.30
3-Sep-09	17.75	17.88	17.69	17.84	18,100	17.84
2-Sep-09	17.37	17.64	17.37	17.49	32,200	17.49
1-Sep-09	17.90	18.06	17.35	17.40	78,000	17.40
31-Aug-09	18.00	18.00	17.65	17.85	41,900	17.85
28-Aug-09	18.38	18.49	18.11	18.20	26,700	18.20
27-Aug-09	18.25	18.32	18.00	18.28	52,400	18.28
26-Aug-09	18.27	18.47	18.25	18.31	51,700	18.31
25-Aug-09	18.32	18.42	18.18	18.26	44,900	18.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions