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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.38	16.56	16.38	16.56	1,603	+0.13(+0.79%)
May 30, 2012	16.54	16.54	16.43	16.43	2,280	-0.80(-4.64%)
May 29, 2012	17.21	17.23	17.19	17.23	2,699	+0.07(+0.41%)
May 25, 2012	17.27	17.29	17.16	17.16	14,938	+0.07(+0.40%)
May 24, 2012	17.33	17.33	17.09	17.09	6,547	+0.04(+0.25%)
May 23, 2012	17.15	17.15	16.95	17.05	22,346	-0.26(-1.50%)
May 22, 2012	17.33	17.42	17.16	17.31	67,012	+0.29(+1.70%)
May 21, 2012	16.98	17.06	16.96	17.02	21,725	+0.06(+0.35%)
May 18, 2012	17.00	17.09	16.95	16.96	34,715	-0.01(-0.06%)
May 17, 2012	17.15	17.23	16.97	16.97	37,050	-0.14(-0.82%)
May 16, 2012	17.25	17.28	17.11	17.11	14,165	-0.38(-2.17%)
May 15, 2012	17.48	17.62	17.44	17.49	2,418	+0.24(+1.39%)
May 14, 2012	17.21	17.33	17.20	17.25	797	-0.37(-2.10%)
May 11, 2012	17.48	17.75	17.48	17.62	6,109	+0.19(+1.09%)
May 10, 2012	17.53	17.56	17.43	17.43	125,719	-0.08(-0.46%)
May 09, 2012	17.38	17.52	17.38	17.51	3,291	-0.09(-0.51%)
May 08, 2012	17.64	17.65	17.56	17.60	23,530	-0.20(-1.12%)
May 07, 2012	17.81	17.86	17.75	17.80	2,075	+0.18(+1.02%)
May 04, 2012	17.75	17.79	17.61	17.62	2,765	-0.52(-2.87%)
May 03, 2012	18.12	18.14	18.12	18.14	3,943	+0.29(+1.62%)
May 02, 2012	17.77	17.87	17.72	17.85	5,755	-0.07(-0.39%)
May 01, 2012	17.71	17.94	17.71	17.92	5,124	+0.14(+0.79%)
Apr 30, 2012	18.02	18.02	17.78	17.78	1,170	-0.12(-0.67%)
Apr 27, 2012	18.15	18.15	17.90	17.90	1,120	+0.00(+0.00%)
Apr 26, 2012	17.93	17.94	17.76	17.90	169,194	-0.02(-0.11%)
Apr 25, 2012	17.97	17.97	17.91	17.92	2,735	-0.08(-0.44%)
Apr 24, 2012	18.10	18.17	18.00	18.00	9,781	+0.01(+0.06%)
Apr 23, 2012	17.97	18.01	17.96	17.99	3,934	-0.42(-2.28%)
Apr 20, 2012	18.20	18.41	18.20	18.41	2,492	+0.63(+3.54%)
Apr 19, 2012	18.13	18.14	17.69	17.78	121,014	-0.32(-1.77%)
Apr 18, 2012	18.13	18.13	18.10	18.10	6,622	-0.56(-3.00%)
Apr 17, 2012	18.50	18.81	18.50	18.66	4,862	+0.45(+2.47%)
Apr 16, 2012	18.36	18.36	18.16	18.21	43,273	+0.15(+0.83%)
Apr 13, 2012	18.01	18.18	17.90	18.06	5,666	-0.73(-3.89%)
Apr 12, 2012	18.73	18.79	18.59	18.79	8,990	+0.41(+2.23%)
Apr 11, 2012	18.32	18.40	18.32	18.38	6,423	+0.29(+1.60%)
Apr 10, 2012	18.40	18.44	18.09	18.09	2,993	-0.66(-3.52%)
Apr 09, 2012	18.50	18.82	17.97	18.75	232,319	+0.21(+1.13%)
Apr 05, 2012	18.51	18.74	18.44	18.54	464,359	-0.27(-1.44%)
Apr 04, 2012	18.98	18.98	18.77	18.81	19,332	-0.52(-2.69%)
Apr 03, 2012	19.61	19.61	19.33	19.33	4,690	-0.16(-0.82%)
Apr 02, 2012	19.22	19.69	19.22	19.49	83,118	+0.43(+2.26%)
Mar 30, 2012	19.07	19.23	19.04	19.06	32,327	+0.31(+1.65%)
Mar 29, 2012	18.61	18.87	18.61	18.75	5,587	-0.42(-2.19%)
Mar 28, 2012	19.09	19.18	19.09	19.17	1,966	+0.06(+0.31%)
Mar 27, 2012	19.28	19.28	19.11	19.11	2,909	-0.21(-1.09%)
Mar 26, 2012	19.07	19.32	19.06	19.32	5,333	+0.25(+1.31%)
Mar 23, 2012	18.90	19.07	18.90	19.07	3,006	+0.12(+0.63%)
Mar 22, 2012	18.82	18.95	18.76	18.95	2,610	-0.15(-0.79%)
Mar 21, 2012	18.94	19.10	18.94	19.10	2,418	+0.06(+0.32%)
Mar 20, 2012	18.75	19.04	18.67	19.04	490,359	+0.02(+0.11%)
Mar 19, 2012	18.83	19.02	18.83	19.02	432,925	+0.17(+0.90%)
Mar 16, 2012	18.67	18.85	18.67	18.85	15,755	+0.57(+3.12%)
Mar 15, 2012	18.29	18.29	18.28	18.28	342	+0.04(+0.22%)
Mar 14, 2012	18.26	18.26	18.13	18.24	2,169	+0.11(+0.61%)
Mar 13, 2012	17.88	18.16	17.88	18.13	1,685	+0.20(+1.12%)
Mar 12, 2012	17.84	17.93	17.80	17.93	1,219	+0.28(+1.59%)
Mar 09, 2012	17.74	17.86	17.65	17.65	747	-0.01(-0.06%)
Mar 08, 2012	17.66	17.66	17.66	17.66	100	+0.00(+0.00%)
Mar 07, 2012	17.69	17.69	17.52	17.66	11,263	+0.30(+1.73%)
Mar 06, 2012	17.54	17.54	17.36	17.36	28,894	-0.88(-4.82%)
Mar 05, 2012	18.28	18.28	18.20	18.24	4,117	-0.16(-0.87%)
Mar 02, 2012	18.25	18.40	18.25	18.40	15,422	+0.09(+0.49%)

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.