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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.00	25.05	24.81	24.96	23,062	-0.04(-0.16%)
Sep 27, 2012	25.09	25.13	24.87	25.00	17,896	-0.56(-2.19%)
Sep 26, 2012	25.46	25.57	25.39	25.56	8,844	+0.08(+0.31%)
Sep 25, 2012	25.75	25.90	25.48	25.48	43,176	+0.13(+0.51%)
Sep 24, 2012	25.08	25.35	25.01	25.35	3,337	-0.30(-1.17%)
Sep 21, 2012	25.79	25.95	25.65	25.65	7,281	+0.47(+1.87%)
Sep 20, 2012	24.70	25.18	24.70	25.18	7,467	+0.39(+1.57%)
Sep 19, 2012	24.82	25.11	24.75	24.79	7,729	+0.74(+3.08%)
Sep 18, 2012	23.57	24.05	23.57	24.05	3,140	+0.06(+0.25%)
Sep 17, 2012	23.79	23.99	23.79	23.99	2,005	+0.58(+2.48%)
Sep 14, 2012	23.54	23.54	23.35	23.41	13,964	+0.33(+1.43%)
Sep 13, 2012	22.37	23.40	22.37	23.08	2,221	+0.80(+3.59%)
Sep 12, 2012	22.60	22.60	22.15	22.28	28,231	-0.77(-3.34%)
Sep 11, 2012	22.92	23.09	22.92	23.05	2,361	+0.36(+1.59%)
Sep 10, 2012	22.88	22.98	22.69	22.69	4,619	-0.07(-0.31%)
Sep 07, 2012	22.97	23.20	22.69	22.76	56,360	-1.50(-6.18%)
Sep 06, 2012	23.57	24.26	23.57	24.26	28,317	+1.37(+5.99%)
Sep 05, 2012	22.65	22.89	22.64	22.89	17,988	+0.74(+3.34%)
Sep 04, 2012	22.66	22.66	22.14	22.15	44,756	-0.03(-0.14%)
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%)

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.