Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.81	12.94	12.74	12.82	708,459	-0.20(-1.54%)
Nov 29, 2010	13.00	13.02	12.86	13.02	849,434	-0.12(-0.91%)
Nov 26, 2010	13.20	13.20	13.12	13.14	235,468	-0.16(-1.20%)
Nov 24, 2010	13.33	13.30	13.30	13.30	549,683	+0.05(+0.38%)
Nov 23, 2010	13.30	13.40	13.17	13.25	497,794	-0.36(-2.65%)
Nov 22, 2010	13.61	13.68	13.51	13.61	280,073	-0.19(-1.38%)
Nov 19, 2010	13.73	13.80	13.66	13.80	230,765	+0.05(+0.36%)
Nov 18, 2010	13.65	13.81	13.65	13.75	194,636	+0.25(+1.85%)
Nov 17, 2010	13.49	13.57	13.46	13.50	385,730	+0.09(+0.67%)
Nov 16, 2010	13.57	13.65	13.38	13.41	472,035	-0.29(-2.12%)
Nov 15, 2010	13.71	13.75	13.65	13.70	392,518	-0.03(-0.22%)
Nov 12, 2010	13.77	13.87	13.70	13.73	261,930	-0.11(-0.79%)
Nov 11, 2010	13.84	13.89	13.78	13.84	258,235	-0.21(-1.49%)
Nov 10, 2010	13.92	14.05	13.79	14.05	348,844	+0.08(+0.57%)
Nov 09, 2010	14.13	14.22	13.93	13.97	778,476	-0.05(-0.36%)
Nov 08, 2010	14.06	14.08	14.00	14.02	1,218,381	-0.24(-1.68%)
Nov 05, 2010	14.32	14.36	14.23	14.26	606,909	-0.21(-1.45%)
Nov 04, 2010	14.50	14.65	14.43	14.47	519,029	-0.18(-1.23%)
Nov 03, 2010	14.76	14.76	14.58	14.65	157,222	-0.11(-0.75%)
Nov 02, 2010	14.70	14.77	14.67	14.76	229,908	+0.36(+2.50%)
Nov 01, 2010	14.51	14.53	14.35	14.40	257,020	-0.01(-0.07%)
Oct 29, 2010	14.41	14.54	14.36	14.41	706,111	-0.05(-0.35%)
Oct 28, 2010	14.40	14.51	14.40	14.46	900,857	+0.55(+3.95%)
Oct 27, 2010	13.95	14.03	13.85	13.91	715,882	-0.06(-0.43%)
Oct 25, 2010	14.05	14.08	13.94	13.97	250,687	+0.00(+0.00%)
Oct 22, 2010	13.95	14.02	13.90	13.97	153,497	-0.05(-0.36%)
Oct 21, 2010	14.08	14.19	13.97	14.02	302,369	-0.02(-0.14%)
Oct 20, 2010	13.84	14.06	13.84	14.04	393,269	+0.24(+1.74%)
Oct 19, 2010	13.80	13.91	13.74	13.80	695,652	-0.25(-1.78%)
Oct 18, 2010	13.93	14.07	13.93	14.05	196,894	-0.03(-0.21%)
Oct 15, 2010	14.14	14.17	14.04	14.08	425,148	+0.09(+0.64%)
Oct 14, 2010	13.89	14.03	13.87	13.99	761,840	+0.04(+0.29%)
Oct 13, 2010	13.88	14.00	13.84	13.95	124,977	+0.23(+1.68%)
Oct 12, 2010	13.64	13.76	13.55	13.72	367,927	-0.01(-0.07%)
Oct 11, 2010	13.74	13.81	13.72	13.73	130,985	+0.00(+0.00%)
Oct 08, 2010	13.77	13.79	13.69	13.73	217,829	-0.15(-1.08%)
Oct 07, 2010	14.02	14.02	13.79	13.88	362,198	-0.08(-0.57%)
Oct 06, 2010	13.86	13.97	13.81	13.96	363,831	+0.06(+0.43%)
Oct 05, 2010	13.87	13.95	13.84	13.90	684,358	+0.32(+2.36%)
Oct 04, 2010	13.75	13.79	13.55	13.58	310,747	-0.28(-2.02%)
Oct 01, 2010	13.82	13.89	13.71	13.86	146,156	+0.23(+1.69%)
Sep 30, 2010	13.82	13.90	13.56	13.63	434,182	-0.08(-0.58%)
Sep 29, 2010	13.73	13.77	13.66	13.71	1,322,168	-0.01(-0.07%)
Sep 28, 2010	13.62	13.75	13.48	13.72	581,029	+0.12(+0.88%)
Sep 27, 2010	13.60	13.65	13.55	13.60	118,495	-0.13(-0.95%)
Sep 24, 2010	13.60	13.74	13.60	13.73	338,746	+0.34(+2.54%)
Sep 23, 2010	13.37	13.48	13.30	13.39	271,578	-0.15(-1.11%)
Sep 22, 2010	13.61	13.66	13.50	13.54	164,246	-0.01(-0.07%)
Sep 21, 2010	13.58	13.64	13.42	13.55	326,165	-0.02(-0.15%)
Sep 20, 2010	13.38	13.59	13.36	13.57	237,868	+0.14(+1.04%)
Sep 17, 2010	13.50	13.56	13.36	13.43	160,002	-0.18(-1.32%)
Sep 15, 2010	13.54	13.63	13.48	13.61	133,985	+0.02(+0.15%)
Sep 14, 2010	13.36	13.60	13.34	13.59	244,726	+0.16(+1.19%)
Sep 13, 2010	13.37	13.47	13.37	13.43	309,825	+0.24(+1.82%)
Sep 10, 2010	13.20	13.25	13.16	13.19	187,918	-0.07(-0.53%)
Sep 09, 2010	13.30	13.32	13.19	13.26	215,909	+0.01(+0.08%)
Sep 08, 2010	13.14	13.29	13.12	13.25	574,699	+0.18(+1.38%)
Sep 07, 2010	13.18	13.18	13.06	13.07	1,338,690	-0.23(-1.73%)
Sep 03, 2010	13.24	13.34	13.16	13.30	757,320	+0.04(+0.30%)
Sep 02, 2010	13.25	13.29	13.19	13.26	173,813	-0.04(-0.30%)