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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.15	17.36	17.13	17.36	446	-0.20(-1.14%)
Sep 29, 2011	17.56	17.56	17.56	17.56	809	+0.28(+1.62%)
Sep 28, 2011	17.82	17.82	17.28	17.28	1,374	-0.71(-3.95%)
Sep 27, 2011	17.92	17.99	17.61	17.99	2,872	+0.25(+1.41%)
Sep 26, 2011	17.37	17.75	17.37	17.74	1,858	+0.46(+2.66%)
Sep 23, 2011	17.11	17.28	16.87	17.28	2,000	+0.75(+4.54%)
Sep 22, 2011	16.39	16.90	16.39	16.53	1,557	-0.60(-3.50%)
Sep 21, 2011	17.41	17.61	17.13	17.13	1,539	-0.14(-0.81%)
Sep 20, 2011	17.27	17.27	17.27	17.27	200	-0.08(-0.46%)
Sep 16, 2011		17.35	17.35	17.35	0	+0.09(+0.52%)
Sep 15, 2011	17.48	17.48	17.26	17.26	547	+0.46(+2.74%)
Sep 14, 2011	16.44	16.80	16.44	16.80	718	+0.58(+3.58%)
Sep 13, 2011	16.07	16.22	16.07	16.22	3,068	+0.41(+2.59%)
Sep 12, 2011	15.91	16.00	15.81	15.81	472	-0.27(-1.68%)
Sep 09, 2011	16.16	16.27	16.08	16.08	2,343	-0.50(-3.02%)
Sep 08, 2011	16.56	16.58	16.37	16.58	797	-0.15(-0.90%)
Sep 07, 2011	16.65	16.73	16.65	16.73	1,187	+0.55(+3.40%)
Sep 06, 2011	16.06	16.18	15.85	16.18	3,797	-0.57(-3.40%)
Sep 02, 2011	16.99	16.99	16.75	16.75	518	-0.53(-3.07%)
Sep 01, 2011	17.21	17.29	17.21	17.28	699	+0.33(+1.95%)
Aug 31, 2011	17.30	17.30	16.94	16.95	1,162	+0.58(+3.54%)
Aug 30, 2011	16.40	16.60	16.33	16.37	2,179	+0.04(+0.24%)
Aug 29, 2011	16.42	16.42	16.33	16.33	325	+0.56(+3.55%)
Aug 26, 2011	15.70	16.00	15.64	15.77	4,233	-0.23(-1.44%)
Aug 25, 2011	16.11	16.11	15.84	16.00	6,164	+0.04(+0.25%)
Aug 24, 2011	16.24	16.24	15.96	15.96	571	-0.27(-1.66%)
Aug 23, 2011	16.15	16.23	15.99	16.23	2,336	+0.00(+0.00%)
Aug 22, 2011	16.49	16.49	16.23	16.23	4,062	+0.44(+2.79%)
Aug 19, 2011	16.10	16.10	15.79	15.79	2,615	-0.80(-4.82%)
Aug 18, 2011	16.78	16.78	16.59	16.59	855	-0.84(-4.82%)
Aug 17, 2011	17.46	17.46	17.15	17.43	2,399	+0.61(+3.63%)
Aug 16, 2011	16.92	16.92	16.82	16.82	886	-0.26(-1.52%)
Aug 15, 2011	17.25	17.25	17.08	17.08	1,610	+0.37(+2.21%)
Aug 12, 2011	16.80	16.80	16.71	16.71	495	+0.11(+0.66%)
Aug 11, 2011	16.05	16.60	16.05	16.60	3,013	+0.97(+6.21%)
Aug 10, 2011	15.72	16.00	15.63	15.63	3,692	-0.45(-2.80%)
Aug 09, 2011	15.88	16.11	15.50	16.08	1,863	+0.63(+4.08%)
Aug 08, 2011	16.06	16.06	15.45	15.45	2,054	-0.88(-5.39%)
Aug 05, 2011	16.61	16.61	16.24	16.33	1,382	+0.03(+0.18%)
Aug 04, 2011	16.64	16.64	16.20	16.30	2,102	-1.00(-5.78%)
Aug 03, 2011	17.30	17.30	17.30	17.30	307	+0.08(+0.46%)
Aug 02, 2011	17.47	17.47	17.22	17.22	14,009	-0.61(-3.42%)
Aug 01, 2011	17.83	17.83	17.83	17.83	500	-0.44(-2.41%)
Jul 28, 2011		18.27	18.27	18.27	0	+0.12(+0.66%)
Jul 27, 2011	18.54	18.54	18.15	18.15	1,565	-0.38(-2.05%)
Jul 26, 2011	18.49	18.53	18.49	18.53	573	-0.09(-0.48%)
Jul 25, 2011	18.44	18.62	18.42	18.62	7,716	+0.31(+1.69%)
Jul 22, 2011	18.43	18.47	18.31	18.31	3,548	+0.12(+0.66%)
Jul 21, 2011	18.12	18.42	18.12	18.19	1,471	+0.10(+0.55%)
Jul 20, 2011	18.04	18.09	18.04	18.09	1,030	+0.50(+2.84%)
Jul 19, 2011	17.72	17.73	17.34	17.59	583	+0.29(+1.68%)
Jul 18, 2011	17.40	17.40	17.30	17.30	818	-0.26(-1.48%)
Jul 15, 2011	17.60	17.60	17.56	17.56	689	+0.06(+0.34%)
Jul 14, 2011	17.61	17.61	17.50	17.50	1,097	-0.24(-1.35%)
Jul 13, 2011	17.64	17.74	17.64	17.74	308	+0.46(+2.66%)
Jul 12, 2011	17.24	17.28	17.23	17.28	3,098	-0.35(-1.99%)
Jul 11, 2011	17.65	17.65	17.50	17.63	2,728	-0.65(-3.56%)
Jul 08, 2011	18.22	18.28	18.22	18.28	14,763	+0.08(+0.44%)
Jul 07, 2011	18.35	18.35	18.20	18.20	442	+0.08(+0.44%)
Jul 06, 2011	18.29	18.29	18.11	18.12	527	-0.36(-1.95%)
Jul 05, 2011	18.58	18.62	18.30	18.48	3,011	+0.40(+2.21%)

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.