Industria DE Diseno Textil S.A. ADR (OP: IDEXY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.20	22.32	22.18	22.18	46,013	+0.41(+1.88%)
Aug 30, 2012	21.77	21.87	21.77	21.77	13,893	+0.14(+0.65%)
Aug 29, 2012	21.96	21.99	21.63	21.63	8,074	-0.49(-2.22%)
Aug 27, 2012	21.93	22.16	21.93	22.12	63,733	+0.21(+0.96%)
Aug 24, 2012	22.19	22.19	21.91	21.91	392	+0.35(+1.62%)
Aug 23, 2012	21.58	21.72	21.47	21.56	38,821	-0.29(-1.33%)
Aug 22, 2012	21.84	22.18	21.61	21.85	200,417	-0.63(-2.80%)
Aug 21, 2012	21.94	22.51	21.94	22.48	419,792	+1.28(+6.04%)
Aug 20, 2012	21.40	21.40	21.20	21.20	29,999	-0.41(-1.90%)
Aug 17, 2012	21.71	21.71	21.48	21.61	1,266	+0.08(+0.37%)
Aug 16, 2012	21.04	21.53	21.04	21.53	4,469	+0.58(+2.77%)
Aug 15, 2012	21.06	21.07	20.95	20.95	2,812	-0.01(-0.05%)
Aug 14, 2012	21.12	21.23	20.87	20.96	3,564	-0.32(-1.50%)
Aug 13, 2012	21.33	21.47	21.28	21.28	7,338	-0.04(-0.20%)
Aug 11, 2012	21.20	21.33	21.13	21.32	9,232	+0.00(+0.00%)
Aug 10, 2012	21.20	21.33	21.13	21.32	9,232	-0.29(-1.33%)
Aug 09, 2012	21.61	21.61	21.61	21.61	607	-0.37(-1.68%)
Aug 08, 2012	21.81	22.00	21.81	21.98	9,337	-0.60(-2.66%)
Aug 07, 2012	22.49	22.63	22.24	22.58	7,054	+0.38(+1.71%)
Aug 06, 2012	22.00	22.22	22.00	22.20	3,936	+1.12(+5.31%)
Aug 03, 2012	21.05	21.25	20.97	21.08	14,435	+1.24(+6.25%)
Aug 02, 2012	20.03	20.06	19.53	19.84	63,890	-0.74(-3.60%)
Aug 01, 2012	20.44	20.66	20.44	20.58	5,502	-0.14(-0.68%)
Jul 31, 2012	21.25	21.27	20.58	20.72	251,592	-0.58(-2.72%)
Jul 30, 2012	20.89	21.44	20.89	21.30	1,004,049	+0.59(+2.85%)
Jul 27, 2012	20.38	20.81	20.38	20.71	44,500	+0.51(+2.52%)
Jul 26, 2012	20.13	20.24	20.05	20.20	9,640	+0.48(+2.43%)
Jul 25, 2012	19.88	19.89	19.44	19.72	40,774	+0.90(+4.78%)
Jul 24, 2012	19.00	19.00	18.67	18.82	18,586	-0.60(-3.09%)
Jul 23, 2012	19.34	19.42	19.16	19.42	10,787	-0.07(-0.36%)
Jul 20, 2012	19.54	19.73	19.28	19.49	731,910	-0.88(-4.32%)
Jul 19, 2012	20.35	20.37	20.25	20.37	1,149,505	+0.34(+1.70%)
Jul 18, 2012	19.83	20.03	19.83	20.03	426,659	+0.05(+0.25%)
Jul 17, 2012	19.79	19.98	19.68	19.98	22,777	+0.29(+1.47%)
Jul 16, 2012	19.75	19.75	19.69	19.69	1,297	-0.11(-0.56%)
Jul 14, 2012	19.63	19.80	19.63	19.80	6,442	+0.00(+0.00%)
Jul 13, 2012	19.63	19.80	19.63	19.80	6,442	+0.30(+1.54%)
Jul 12, 2012	19.34	19.50	19.33	19.50	3,646	-0.26(-1.32%)
Jul 11, 2012	19.71	19.76	19.64	19.76	14,663	+0.26(+1.33%)
Jul 10, 2012	19.57	19.64	19.48	19.50	7,120	+0.01(+0.05%)
Jul 09, 2012	19.45	19.49	19.35	19.49	2,802	+0.02(+0.10%)
Jul 06, 2012	19.54	19.57	19.47	19.47	4,393	-0.45(-2.26%)
Jul 05, 2012	19.86	19.95	19.81	19.92	4,701	-0.82(-3.95%)
Jul 03, 2012	20.50	20.76	20.50	20.74	2,681	+0.37(+1.80%)
Jul 02, 2012	20.59	20.59	20.37	20.37	38,918	-0.28(-1.34%)
Jun 29, 2012	20.39	20.67	20.39	20.65	5,031	+1.22(+6.28%)
Jun 28, 2012	19.36	19.43	19.26	19.43	2,020	-0.04(-0.21%)
Jun 27, 2012	19.47	19.58	19.47	19.47	1,264	+0.13(+0.67%)
Jun 26, 2012	19.34	19.44	19.32	19.34	750	+0.01(+0.05%)
Jun 25, 2012	19.33	19.33	19.33	19.33	326	+0.06(+0.31%)
Jun 22, 2012	19.36	19.36	19.22	19.27	1,564	-0.01(-0.05%)
Jun 21, 2012	19.39	19.39	19.28	19.28	580	-0.41(-2.08%)
Jun 20, 2012	19.60	19.87	19.60	19.69	2,125	-0.11(-0.56%)
Jun 19, 2012	19.58	19.87	19.56	19.80	5,801	+0.85(+4.49%)
Jun 18, 2012	18.91	19.04	18.90	18.95	2,679	-0.30(-1.56%)
Jun 15, 2012	19.21	19.25	19.16	19.25	1,748	-0.12(-0.62%)
Jun 14, 2012	19.13	19.41	19.13	19.37	12,707	+0.57(+3.03%)
Jun 13, 2012	18.65	18.97	18.61	18.80	11,741	+1.90(+11.24%)
Jun 12, 2012	16.77	16.90	16.64	16.90	9,302	+0.04(+0.24%)
Jun 11, 2012	17.06	17.12	16.82	16.86	41,238	+0.04(+0.24%)
Jun 08, 2012	16.84	16.88	16.82	16.82	1,031	-0.14(-0.83%)
Jun 07, 2012	16.93	17.02	16.85	16.96	2,364	+0.24(+1.44%)
Jun 06, 2012	16.46	16.74	16.45	16.72	4,941	+0.50(+3.08%)
Jun 05, 2012	16.27	16.33	16.16	16.22	18,956	-0.05(-0.31%)
Jun 04, 2012	16.17	16.31	16.17	16.27	54,455	+0.21(+1.31%)

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.