Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.91	14.08	12.61	12.78	1,816,702	-1.01(-7.32%)
Aug 30, 2011	13.66	13.80	13.55	13.79	213,652	-0.20(-1.43%)
Aug 29, 2011	13.90	14.02	13.80	13.99	93,446	+0.40(+2.94%)
Aug 26, 2011	13.29	13.66	13.24	13.59	61,891	+0.12(+0.89%)
Aug 25, 2011	13.71	13.74	13.42	13.47	97,867	-0.53(-3.79%)
Aug 24, 2011	13.86	14.12	13.83	14.00	110,488	+0.09(+0.65%)
Aug 23, 2011	13.58	13.93	13.50	13.91	166,224	+0.96(+7.41%)
Aug 22, 2011	13.34	13.37	12.95	12.95	147,424	+0.10(+0.78%)
Aug 19, 2011	12.86	13.15	12.81	12.85	112,031	-0.29(-2.21%)
Aug 18, 2011	13.25	13.31	12.97	13.14	362,091	-0.62(-4.51%)
Aug 17, 2011	13.78	13.94	13.62	13.76	181,635	+0.09(+0.66%)
Aug 16, 2011	13.62	13.90	13.57	13.67	103,367	-0.16(-1.16%)
Aug 15, 2011	13.73	13.85	13.68	13.83	118,293	+0.31(+2.29%)
Aug 12, 2011	13.40	13.62	13.27	13.52	1,711,664	+0.34(+2.58%)
Aug 11, 2011	12.71	13.35	12.65	13.18	253,663	+0.31(+2.41%)
Aug 10, 2011	13.63	13.63	12.83	12.87	206,684	-0.74(-5.44%)
Aug 09, 2011	13.35	13.61	13.03	13.61	473,578	+0.00(+0.00%)
Aug 08, 2011	14.09	14.26	13.50	13.61	294,694	-0.67(-4.69%)
Aug 05, 2011	14.23	14.43	13.83	14.28	476,788	+0.23(+1.64%)
Aug 04, 2011	14.79	14.82	14.00	14.05	375,442	-0.64(-4.36%)
Aug 03, 2011	14.94	14.95	14.55	14.69	105,427	+0.15(+1.03%)
Aug 02, 2011	14.80	14.95	14.52	14.54	397,712	-0.38(-2.55%)
Aug 01, 2011	15.38	15.38	14.70	14.92	374,166	-0.57(-3.68%)
Jul 29, 2011	15.34	15.65	15.31	15.49	277,934	+0.28(+1.84%)
Jul 28, 2011	15.11	15.32	15.09	15.21	167,598	-0.01(-0.07%)
Jul 27, 2011	15.45	15.46	15.18	15.22	225,674	-0.34(-2.19%)
Jul 26, 2011	15.52	15.65	15.46	15.56	1,711,045	+0.39(+2.57%)
Jul 25, 2011	15.18	15.24	15.15	15.17	214,692	-0.16(-1.04%)
Jul 22, 2011	15.32	15.35	15.26	15.33	163,005	+0.20(+1.32%)
Jul 21, 2011	15.05	15.19	15.05	15.13	157,611	+0.26(+1.75%)
Jul 20, 2011	14.79	14.92	14.69	14.87	129,163	+0.27(+1.85%)
Jul 19, 2011	14.44	14.65	14.44	14.60	335,828	+0.37(+2.60%)
Jul 18, 2011	14.30	14.34	14.08	14.23	100,871	-0.24(-1.66%)
Jul 15, 2011	14.58	14.58	14.37	14.47	137,391	+0.11(+0.77%)
Jul 14, 2011	14.50	14.57	14.36	14.36	108,546	-0.10(-0.69%)
Jul 13, 2011	14.30	14.57	14.28	14.46	125,343	+0.36(+2.55%)
Jul 12, 2011	14.23	14.28	14.10	14.10	170,438	-0.38(-2.62%)
Jul 11, 2011	14.57	14.64	14.39	14.48	350,578	-0.56(-3.72%)
Jul 08, 2011	14.99	15.22	14.98	15.04	596,484	-0.22(-1.44%)
Jul 07, 2011	15.16	15.36	15.16	15.26	303,694	+0.19(+1.26%)
Jul 06, 2011	15.05	15.12	14.99	15.07	153,752	-0.20(-1.31%)
Jul 05, 2011	15.35	15.38	15.23	15.27	148,099	-0.20(-1.29%)
Jul 01, 2011	15.36	15.50	15.33	15.47	153,396	-0.16(-1.02%)
Jun 30, 2011	15.35	15.72	15.35	15.63	373,182	+0.41(+2.69%)
Jun 29, 2011	15.10	15.22	15.03	15.22	170,755	+0.31(+2.08%)
Jun 28, 2011	14.87	15.01	14.82	14.91	296,442	+0.03(+0.20%)
Jun 27, 2011	14.76	14.96	14.76	14.88	237,476	+0.25(+1.71%)
Jun 24, 2011	14.85	14.85	14.59	14.63	231,189	-0.47(-3.11%)
Jun 23, 2011	14.97	15.13	14.91	15.10	283,551	-0.15(-0.98%)
Jun 22, 2011	15.25	15.40	15.25	15.25	158,570	+0.00(+0.00%)
Jun 21, 2011	15.04	15.26	14.98	15.25	385,311	+0.29(+1.94%)
Jun 20, 2011	14.97	14.99	14.94	14.96	335,599	+0.00(+0.00%)
Jun 17, 2011	15.03	15.04	14.88	14.96	140,651	+0.30(+2.05%)
Jun 16, 2011	14.54	14.68	14.48	14.66	485,410	+0.10(+0.69%)
Jun 15, 2011	14.72	14.84	14.54	14.56	144,861	-0.66(-4.34%)
Jun 14, 2011	15.16	15.29	15.13	15.22	203,558	+0.50(+3.40%)
Jun 13, 2011	14.69	14.85	14.64	14.72	132,090	+0.20(+1.38%)
Jun 10, 2011	14.68	14.69	14.40	14.52	177,056	-0.17(-1.16%)
Jun 09, 2011	14.57	14.75	14.55	14.69	130,306	+0.13(+0.89%)
Jun 08, 2011	14.60	14.67	14.52	14.56	215,012	-0.19(-1.29%)
Jun 07, 2011	14.73	14.85	14.68	14.75	305,048	+0.27(+1.86%)
Jun 06, 2011	14.62	14.65	14.46	14.48	125,447	-0.14(-0.96%)