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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.13	25.13	24.76	24.76	17,899	-0.86(-3.36%)
May 30, 2013	25.27	25.63	25.27	25.62	6,633	+0.42(+1.67%)
May 29, 2013	25.30	25.34	25.09	25.20	11,089	-0.18(-0.71%)
May 28, 2013	25.63	25.63	25.32	25.38	9,817	-0.01(-0.04%)
May 24, 2013	25.13	25.39	25.13	25.39	144,710	-0.29(-1.13%)
May 23, 2013	25.50	25.73	25.40	25.68	58,629	+0.04(+0.16%)
May 22, 2013	26.39	26.39	25.62	25.64	21,603	-0.77(-2.92%)
May 21, 2013	26.35	26.42	26.06	26.41	16,405	+0.10(+0.38%)
May 20, 2013	26.36	26.36	26.16	26.31	10,542	-0.61(-2.26%)
May 17, 2013	26.70	26.96	26.68	26.92	10,956	+0.45(+1.69%)
May 16, 2013	26.75	26.75	26.37	26.47	7,619	-0.67(-2.47%)
May 15, 2013	26.93	27.20	26.93	27.14	21,679	+0.36(+1.34%)
May 13, 2013	26.74	26.88	26.57	26.78	22,331	-0.01(-0.04%)
May 10, 2013	26.54	26.79	26.54	26.79	5,581	+0.16(+0.60%)
May 09, 2013	26.94	26.94	26.50	26.63	22,260	-0.71(-2.60%)
May 08, 2013	27.25	27.42	27.24	27.34	11,999	+0.70(+2.63%)
May 07, 2013	26.81	26.89	26.51	26.64	14,670	-0.26(-0.97%)
May 06, 2013	27.10	27.12	26.78	26.90	9,175	-0.17(-0.62%)
May 03, 2013	26.94	27.15	26.48	27.07	6,316	+0.59(+2.22%)
May 02, 2013	26.10	26.56	26.04	26.48	46,026	+0.03(+0.11%)
May 01, 2013	26.54	26.67	26.45	26.45	4,055	-0.23(-0.86%)
Apr 30, 2013	26.44	26.85	26.44	26.68	16,599	+0.11(+0.41%)
Apr 29, 2013	26.30	26.64	26.25	26.57	4,992	+0.47(+1.80%)
Apr 26, 2013	26.02	26.47	25.81	26.10	95,535	-0.37(-1.40%)
Apr 25, 2013	26.46	26.47	26.14	26.47	197,486	+0.26(+0.99%)
Apr 24, 2013	26.07	26.25	26.07	26.21	147,286	+0.39(+1.51%)
Apr 23, 2013	25.65	25.93	25.65	25.82	354,064	+0.48(+1.89%)
Apr 22, 2013	25.22	25.42	25.20	25.34	13,903	+0.03(+0.12%)
Apr 19, 2013	24.98	25.40	24.98	25.31	141,755	+1.19(+4.93%)
Apr 18, 2013	24.54	24.55	24.05	24.12	46,427	-0.41(-1.67%)
Apr 17, 2013	25.25	25.26	24.43	24.53	146,728	-1.49(-5.73%)
Apr 16, 2013	26.10	26.10	25.72	26.02	66,124	-0.11(-0.42%)
Apr 15, 2013	26.16	26.28	26.13	26.13	3,793	-0.49(-1.84%)
Apr 12, 2013	26.54	26.62	26.45	26.62	13,723	+0.20(+0.76%)
Apr 11, 2013	26.24	26.47	26.21	26.42	11,053	+0.23(+0.88%)
Apr 10, 2013	26.01	26.19	25.93	26.19	25,933	-0.02(-0.08%)
Apr 09, 2013	26.02	26.25	25.88	26.21	9,160	-0.11(-0.42%)
Apr 08, 2013	26.22	26.33	26.10	26.32	17,128	+0.03(+0.11%)
Apr 05, 2013	25.98	26.29	25.93	26.29	27,965	-0.35(-1.31%)
Apr 04, 2013	26.44	26.66	26.23	26.64	20,485	-0.26(-0.97%)
Apr 03, 2013	27.10	27.10	26.85	26.90	5,181	+0.33(+1.24%)
Apr 02, 2013	26.65	26.92	26.57	26.57	25,145	+0.05(+0.19%)
Apr 01, 2013	26.44	26.54	26.40	26.52	23,260	-0.02(-0.06%)
Mar 28, 2013	26.34	26.62	26.32	26.54	40,174	+0.80(+3.09%)
Mar 27, 2013	25.62	25.89	25.50	25.74	19,940	-0.37(-1.42%)
Mar 26, 2013	26.02	26.22	25.92	26.11	8,924	+0.14(+0.54%)
Mar 25, 2013	26.36	26.36	25.80	25.97	19,823	-0.32(-1.22%)
Mar 22, 2013	26.38	26.38	26.22	26.29	3,627	+0.22(+0.84%)
Mar 21, 2013	25.98	26.16	25.95	26.07	9,934	-0.64(-2.40%)
Mar 20, 2013	26.69	26.77	26.51	26.71	14,144	+0.50(+1.91%)
Mar 19, 2013	26.46	26.49	26.00	26.21	11,037	-0.42(-1.58%)
Mar 18, 2013	26.35	26.78	26.30	26.63	17,143	-0.01(-0.04%)
Mar 15, 2013	26.64	26.75	26.55	26.64	10,496	-0.30(-1.12%)
Mar 14, 2013	26.86	27.02	26.83	26.94	67,396	-0.45(-1.64%)
Mar 13, 2013	26.97	27.42	26.95	27.39	7,740	+0.39(+1.44%)
Mar 12, 2013	28.34	28.56	26.72	27.00	122,362	-0.95(-3.40%)
Mar 11, 2013	27.83	27.95	27.79	27.95	17,605	-0.29(-1.02%)
Mar 08, 2013	28.30	28.30	28.03	28.24	19,187	+0.22(+0.78%)
Mar 07, 2013	27.93	28.05	27.82	28.02	16,886	+0.49(+1.78%)
Mar 06, 2013	27.80	27.80	27.53	27.53	13,448	-0.62(-2.20%)
Mar 05, 2013	27.77	28.15	27.77	28.15	30,468	+0.93(+3.42%)
Mar 04, 2013	26.98	27.24	26.94	27.22	15,143	+0.02(+0.07%)

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.